VALEQ592 - PUT de VALE3 - Strike R$ 55,90 - Vencimento 15/05/2026

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

	VALEQ592 - Cotação não ajustada							VALEQ592 - Volatilidade implícita					VALE3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
26/03/2026	0,10	0,10	0,10	0,10	0,10	1	1.550,00	49,94	49,94	49,94	49,94	49,94	78,01	78,13	78,84	78,91	79,59
25/03/2026	0,08	0,08	0,08	0,08	0,08	1	840,00	48,58	48,58	48,58	48,58	48,58	79,00	79,20	79,54	79,55	80,25
17/03/2026	0,10	0,10	0,10	0,10	0,10	2	3.180,00	45,94	45,94	45,94	45,94	45,94	78,63	79,10	79,06	78,96	79,71
05/03/2026	0,14	0,14	0,14	0,14	0,14	2	28,00	48,02	48,02	48,02	48,02	48,02	80,55	84,13	81,62	81,29	84,30
02/03/2026	0,08	0,08	0,08	0,08	0,10	4	34,00	49,17	49,17	49,61	49,19	50,78	87,29	87,92	88,01	88,16	89,16
Min	0,08	0,08	0,08	0,08	0,08	1	28,00	45,94	45,94	45,94	45,94	45,94	78,01	78,13	78,84	78,91	79,59
Max	0,14	0,14	0,14	0,14	0,14	4	3.180,00	49,94	49,94	49,94	49,94	50,78	87,29	87,92	88,01	88,16	89,16

Vencimento

Strike	CALL	PUT
20,90	VALEE209	VALEQ209
21,90	VALEE219	VALEQ219
22,90	VALEE229	VALEQ229
23,90	VALEE239	VALEQ239
24,90	VALEE249	VALEQ249
25,90	VALEE259	VALEQ259
26,90	VALEE269	VALEQ269
27,90	VALEE279	VALEQ279
28,90	VALEE289	VALEQ289
29,90	VALEE299	VALEQ299
30,90	VALEE309	VALEQ309
31,90	VALEE319	VALEQ319
32,90	VALEE329	VALEQ329
33,90	VALEE339	VALEQ339
34,90	VALEE349	VALEQ349
35,90	VALEE359	VALEQ359
36,90	VALEE369	VALEQ369
37,90	VALEE379	VALEQ379
38,40	VALEE43	VALEQ43
38,90	VALEE389	VALEQ389
39,90	VALEE399	VALEQ399
40,90	VALEE409	VALEQ409
41,90	VALEE419	VALEQ419
42,65	VALEE426	VALEQ426
42,90	VALEE429	VALEQ429
43,15	VALEE431	VALEQ431
43,40	VALEE434	VALEQ434
43,65	VALEE436	VALEQ436
43,90	VALEE439	VALEQ439
44,15	VALEE441	VALEQ441
44,40	VALEE444	VALEQ444
44,65	VALEE446	VALEQ446
44,90	VALEE482	VALEQ482
45,15	VALEE451	VALEQ451
45,40	VALEE487	VALEQ487
45,65	VALEE456	VALEQ456
45,90	VALEE530	VALEQ530
46,15	VALEE461	VALEQ461
46,40	VALEE497	VALEQ497
46,65	VALEE466	VALEQ466
46,90	VALEE502	VALEQ502
47,15	VALEE471	VALEQ471
47,40	VALEE507	VALEQ507
47,65	VALEE476	VALEQ476
47,90	VALEE512	VALEQ512
48,15	VALEE481	VALEQ481
48,40	VALEE517	VALEQ517
48,65	VALEE486	VALEQ486
48,90	VALEE522	VALEQ522
49,15	VALEE491	VALEQ491
49,40	VALEE527	VALEQ527
49,65	VALEE496	VALEQ496
49,90	VALEE532	VALEQ532
50,40	VALEE537	VALEQ537
50,90	VALEE542	VALEQ542
51,40	VALEE547	VALEQ547
51,90	VALEE552	VALEQ552
52,40	VALEE557	VALEQ557
52,90	VALEE562	VALEQ562
53,40	VALEE567	VALEQ567
53,90	VALEE572	VALEQ572
54,40	VALEE577	VALEQ577
54,90	VALEE582	VALEQ582
55,40	VALEE580	VALEQ580
55,90	VALEE592	VALEQ592
56,40	VALEE564	VALEQ564
56,90	VALEE602	VALEQ602
57,40	VALEE607	VALEQ607
57,90	VALEE612	VALEQ612
58,40	VALEE584	VALEQ584
58,90	VALEE637	VALEQ637
59,40	VALEE627	VALEQ627
59,90	VALEE632	VALEQ632
60,40	VALEE65	VALEQ65
60,90	VALEE642	VALEQ642
61,40	VALEE647	VALEQ647
61,90	VALEE652	VALEQ652
62,40	VALEE657	VALEQ657
62,90	VALEE662	VALEQ662
63,40	VALEE667	VALEQ667
63,90	VALEE672	VALEQ672
64,40	VALEE693	VALEQ693
64,90	VALEE682	VALEQ682
65,40	VALEE654	VALEQ654
65,90	VALEE659	VALEQ659
66,40	VALEE664	VALEQ664
66,90	VALEE702	VALEQ702
67,40	VALEE674	VALEQ674
67,90	VALEE679	VALEQ679
68,40	VALEE717	VALEQ717
68,90	VALEE689	VALEQ689
69,40	VALEE727	VALEQ727
69,90	VALEE699	VALEQ699
70,40	VALEE737	VALEQ737
70,90	VALEE709	VALEQ709
71,40	VALEE714	VALEQ714
71,90	VALEE719	VALEQ719
72,40	VALEE724	VALEQ724
72,90	VALEE729	VALEQ729
73,40	VALEE734	VALEQ734
73,90	VALEE739	VALEQ739
74,40	VALEE744	VALEQ744
74,90	VALEE749	VALEQ749
75,40	VALEE754	VALEQ754
75,90	VALEE759	VALEQ759
76,40	VALEE764	VALEQ764
76,90	VALEE769	VALEQ769
77,40	VALEE774	VALEQ774
77,90	VALEE779	VALEQ779
78,40	VALEE784	VALEQ784
78,90	VALEE789	VALEQ789
79,40	VALEE794	VALEQ794
79,90	VALEE799	VALEQ799
80,40	VALEE804	VALEQ804
80,90	VALEE809	VALEQ809
81,40	VALEE814	VALEQ814
81,90	VALEE819	VALEQ819
82,40	VALEE824	VALEQ824
82,90	VALEE829	VALEQ829
83,40	VALEE834	VALEQ834
83,90	VALEE839	VALEQ839
84,40	VALEE844	VALEQ844
84,90	VALEE849	VALEQ849
85,40	VALEE854	VALEQ854
85,90	VALEE859	VALEQ859
86,40	VALEE864	VALEQ864
86,90	VALEE869	VALEQ869
87,40	VALEE874	VALEQ874
87,90	VALEE879	VALEQ879
88,40	VALEE884	VALEQ884
88,90	VALEE889	VALEQ889
89,40	VALEE894	VALEQ894
89,90	VALEE899	VALEQ899
90,40	VALEE904	VALEQ904
90,90	VALEE909	VALEQ909
91,40	VALEE914	VALEQ914
91,90	VALEE919	VALEQ919
92,40	VALEE924	VALEQ924
92,90	VALEE929	VALEQ929
93,40	VALEE934	VALEQ934
93,90	VALEE939	VALEQ939
94,40	VALEE944	VALEQ944
94,90	VALEE982	VALEQ982
95,40	VALEE954	VALEQ954
95,90	VALEE959	VALEQ959
96,40	VALEE964	VALEQ964
96,90	VALEE969	VALEQ969
97,40	VALEE974	VALEQ974
97,90	VALEE979	VALEQ979
98,40	VALEE984	VALEQ984
98,90	VALEE989	VALEQ989
99,40	VALEE994	VALEQ994
99,90	VALEE999	VALEQ999
100,90	VALEE100	VALEQ100
101,90	VALEE101	VALEQ101
102,90	VALEE102	VALEQ102
103,90	VALEE103	VALEQ103
104,90	VALEE104	VALEQ104
105,90	VALEE105	VALEQ105
106,90	VALEE106	VALEQ106
107,90	VALEE107	VALEQ107
108,90	VALEE108	VALEQ108
109,90	VALEE109	VALEQ109
110,90	VALEE110	VALEQ110
111,90	VALEE111	VALEQ111
112,90	VALEE112	VALEQ112
113,90	VALEE113	VALEQ113
114,90	VALEE114	VALEQ114
115,90	VALEE115	VALEQ115
116,90	VALEE116	VALEQ116
117,90	VALEE117	VALEQ117
118,90	VALEE118	VALEQ118
119,90	VALEE119	VALEQ119
120,90	VALEE120	VALEQ120
121,90	VALEE121	VALEQ121
122,90	VALEE122	VALEQ122
123,90	VALEE123	VALEQ123
124,90	VALEE124	VALEQ124
125,90	VALEE125	VALEQ125
126,90	VALEE126	VALEQ126
127,90	VALEE127	VALEQ127
128,90	VALEE128	VALEQ128
129,90	VALEE129	VALEQ129
130,90	VALEE130	VALEQ130
131,90	VALEE131	VALEQ131
132,90	VALEE132	VALEQ132
133,90	VALEE133	VALEQ133
134,90	VALEE134	VALEQ134
135,90	VALEE135	VALEQ135
136,90	VALEE136	VALEQ136
137,90	VALEE137	VALEQ137
138,90	VALEE138	VALEQ138
139,90	VALEE139	VALEQ139
140,90	VALEE140	VALEQ140
141,90	VALEE141	VALEQ141
142,90	VALEE142	VALEQ142
143,90	VALEE143	VALEQ143
144,90	VALEE144	VALEQ144
145,90	VALEE145	VALEQ145
146,90	VALEE146	VALEQ146
147,90	VALEE147	VALEQ147
148,90	VALEE148	VALEQ148
149,90	VALEE149	VALEQ149
150,90	VALEE150	VALEQ150
151,90	VALEE151	VALEQ151
152,90	VALEE152	VALEQ152
153,90	VALEE153	VALEQ153
154,90	VALEE154	VALEQ154
155,90	VALEE155	VALEQ155
156,90	VALEE156	VALEQ156
157,90	VALEE157	VALEQ157
158,90	VALEE158	VALEQ158
159,90	VALEE159	VALEQ159
160,90	VALEE160	VALEQ160
161,90	VALEE161	VALEQ161
162,90	VALEE162	VALEQ162
163,90	VALEE163	VALEQ163
164,90	VALEE164	VALEQ164
165,90	VALEE165	VALEQ165
166,90	VALEE166	VALEQ166
167,90	VALEE167	VALEQ167
168,90	VALEE168	VALEQ168
169,90	VALEE169	VALEQ169
170,90	VALEE170	VALEQ170
171,90	VALEE171	VALEQ171
172,90	VALEE172	VALEQ172
173,90	VALEE173	VALEQ173
174,90	VALEE174	VALEQ174
175,90	VALEE175	VALEQ175
176,90	VALEE176	VALEQ176
177,90	VALEE177	VALEQ177
178,90	VALEE178	VALEQ178
179,90	VALEE179	VALEQ179
180,90	VALEE180	VALEQ180
256,90	VALEE260	VALEQ260
266,90	VALEE270	VALEQ270
276,90	VALEE280	VALEQ280
366,90	VALEE370	VALEQ370
376,90	VALEE380	VALEQ380
386,90	VALEE390	VALEQ390
396,90	VALEE400	VALEQ400
446,90	VALEE450	VALEQ450