VALEQ566 - PUT de VALE3 - Strike R$ 56,26 - Vencimento 21/05/2018

* Gráfico construído com cotações mínima, máxima, primeira e última da opção, e horário aproximado em que ocorreram

	VALEQ566 - Cotação não ajustada							VALEQ566 - Volatilidade implícita					VALE3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
18/05/2018	1,2900	1,5100	1,7200	2,0600	2,6500	11	47.374,00	33,26	39,67	36,51	33,54	40,01	53,4500	54,7000	54,4800	54,7700	55,5000
17/05/2018	0,8600	1,4600	1,1900	0,9200	1,5100	56	144.688,00	26,78	31,39	30,56	26,79	34,66	54,7500	55,3000	55,3200	55,3800	55,8000
16/05/2018	0,8500	1,0000	0,9700	0,8700	1,1000	82	96.275,00	26,88	31,26	29,22	28,70	32,03	55,1400	55,3300	55,6800	55,9000	56,0000
02/05/2018	7,1000	7,1000	7,1000	7,1000	7,1000	1	4.260,00	35,71	35,71	35,71	35,71	35,71	48,4200	48,5000	48,9300	48,7100	49,3200
27/04/2018	7,6500	7,7000	7,6800	7,7000	7,7000	3	19.220,00	29,36	29,36	30,08	30,80	30,80	47,8600	48,9000	48,3600	48,3500	49,1500
Min	0,8500	1,0000	0,9700	0,8700	1,1000	1	4.260,00	26,78	29,36	29,22	26,79	30,80	47,8600	48,5000	48,3600	48,3500	49,1500
Max	7,6500	7,7000	7,6800	7,7000	7,7000	82	144.688,00	35,71	39,67	36,51	35,71	40,01	55,1400	55,3300	55,6800	55,9000	56,0000

Vencimento

Strike	CALL	PUT
16,40	VALEE171
17,40	VALEE174
17,90	VALEE186
18,40	VALEE184
19,90	VALEE206
21,70	VALEE43
22,77		VALEQ322
23,30		VALEQ302
23,84		VALEQ347
26,52	VALEE355	VALEQ355
28,39	VALEE348	VALEQ348
29,89	VALEE70	VALEQ70
32,39	VALEE73	VALEQ73
32,89	VALEE83	VALEQ83
34,64	VALEE350	VALEQ350
34,89	VALEE75	VALEQ75
35,14	VALEE35	VALEQ35
35,89	VALEE76	VALEQ76
36,42	VALEE349	VALEQ349
36,95	VALEE335	VALEQ335
37,20	VALEE7	VALEQ7
37,76	VALEE336	VALEQ336
38,01	VALEE88	VALEQ88
38,51	VALEE389	VALEQ389
38,76	VALEE387	VALEQ387
39,01	VALEE394	VALEQ394
39,26	VALEE40	VALEQ40
39,51	VALEE399	VALEQ399
39,76	VALEE10	VALEQ10
40,01	VALEE404	VALEQ404
40,26	VALEE41	VALEQ41
40,76	VALEE411	VALEQ411
41,01	VALEE410	VALEQ410
41,26	VALEE412	VALEQ412
41,76	VALEE417	VALEQ417
42,01	VALEE420	VALEQ420
42,26	VALEE23	VALEQ23
42,76	VALEE427	VALEQ427
43,01	VALEE434	VALEQ434
43,26	VALEE436	VALEQ436
43,76	VALEE441	VALEQ441
44,01	VALEE440	VALEQ440
44,26	VALEE442	VALEQ442
44,76	VALEE447	VALEQ447
45,01	VALEE450	VALEQ450
45,26	VALEE456	VALEQ456
45,51	VALEE459	VALEQ459
45,76	VALEE461	VALEQ461
46,01	VALEE464	VALEQ464
46,26	VALEE466	VALEQ466
46,76	VALEE471	VALEQ471
47,01	VALEE470	VALEQ470
47,26	VALEE472	VALEQ472
47,51	VALEE475	VALEQ475
47,76	VALEE477	VALEQ477
48,01	VALEE484	VALEQ484
48,26	VALEE486	VALEQ486
48,76	VALEE491	VALEQ491
49,01	VALEE494	VALEQ494
49,26	VALEE496	VALEQ496
49,76	VALEE501	VALEQ501
50,26	VALEE506	VALEQ506
50,76	VALEE511	VALEQ511
51,26	VALEE516	VALEQ516
51,76	VALEE521	VALEQ521
52,26	VALEE526	VALEQ526
52,76	VALEE531	VALEQ531
53,26	VALEE536	VALEQ536
53,76	VALEE541	VALEQ541
54,26	VALEE546	VALEQ546
54,76	VALEE551	VALEQ551
55,26	VALEE556	VALEQ556
55,76	VALEE561	VALEQ561
56,26	VALEE566	VALEQ566
56,76	VALEE571	VALEQ571
57,26	VALEE576	VALEQ576
57,76	VALEE581
58,26	VALEE586	VALEQ586
58,76	VALEE587
59,26	VALEE592
59,76	VALEE597
60,26	VALEE602
60,76	VALEE607
61,26	VALEE612
61,76	VALEE617