VALEQ805 - PUT de VALE3 - Strike R$ 76,23 - Vencimento 16/05/2025

Grade de opções de VALE3
Simular estratégia com VALEQ805
Gráficos 2d e 3d de VALEQ805 na calculadora Black & Scholes

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

Exibindo os últimos 5 dias de negociação de VALEQ805. Para consultar os dados de outra opção utilize o menu.

VALEQ805 - Cotação não ajustadaVALEQ805 - Volatilidade implícitaVALE3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
16/05/202521,250021,300021,340021,250021,3500535.715.868,0054,810055,200055,230055,490055,6700
15/05/202520,790020,900021,060020,790021,10003179.082,00221,00222,25263,90221,00325,2554,840055,000055,390055,450055,6500
14/05/202520,950020,950020,950021,270021,27002115.257,00135,25135,25149,94172,25172,2554,840055,500055,070054,900055,6900
13/05/202520,850021,300021,050020,850021,3000627.373,00135,19139,00145,93139,31159,7554,130054,490055,010055,170055,4300
12/05/202521,000021,500021,520021,640021,6400458.113,00116,94164,39130,50123,87164,3954,280054,560054,660054,280055,2000

Para dados em tempo real ou para ver todo o histórico de negociação é necessário ser assinante. Conheça nossos planos.

Vencimento

StrikeCALLPUT
7,88VALEE78VALEQ78
8,08VALEE80VALEQ80
8,28VALEE82VALEQ82
8,48VALEE84VALEQ84
8,68VALEE86VALEQ86
8,88VALEE88VALEQ88
9,08VALEE908VALEQ908
9,28VALEE928VALEQ928
9,48VALEE948VALEQ948
9,68VALEE968VALEQ968
9,88VALEE988VALEQ988
10,23VALEE1VALEQ1
10,73VALEE107VALEQ107
11,23VALEE112VALEQ112
11,73VALEE117VALEQ117
12,23VALEE122VALEQ122
12,73VALEE127VALEQ127
13,23VALEE132VALEQ132
13,73VALEE137VALEQ137
14,23VALEE142VALEQ142
14,73VALEE147VALEQ147
15,23VALEE152VALEQ152
15,73VALEE157VALEQ157
16,23VALEE162VALEQ162
16,73VALEE167VALEQ167
17,23VALEE172VALEQ172
17,73VALEE177VALEQ177
18,23VALEE182VALEQ182
18,73VALEE187VALEQ187
19,23VALEE192VALEQ192
19,73VALEE197VALEQ197
20,23VALEE202VALEQ202
20,73VALEE207VALEQ207
21,23VALEE212VALEQ212
21,73VALEE217VALEQ217
22,23VALEE222VALEQ222
22,73VALEE227VALEQ227
23,23VALEE232VALEQ232
23,73VALEE237VALEQ237
24,23VALEE242VALEQ242
24,73VALEE247VALEQ247
25,23VALEE252VALEQ252
25,73VALEE257VALEQ257
26,23VALEE262VALEQ262
26,73VALEE267VALEQ267
27,23VALEE293VALEQ293
27,73VALEE298VALEQ298
27,98VALEE279VALEQ279
28,23VALEE303VALEQ303
28,48VALEE284VALEQ284
28,73VALEE308VALEQ308
28,98VALEE289VALEQ289
29,23VALEE313VALEQ313
29,48VALEE294VALEQ294
29,73VALEE318VALEQ318
29,98VALEE299VALEQ299
30,23VALEE323VALEQ323
30,48VALEE304VALEQ304
30,73VALEE328VALEQ328
30,98VALEE309VALEQ309
31,23VALEE333VALEQ333
31,48VALEE314VALEQ314
31,73VALEE338VALEQ338
31,98VALEE319VALEQ319
32,23VALEE343VALEQ343
32,48VALEE324VALEQ324
32,73VALEE348VALEQ348
32,98VALEE329VALEQ329
33,23VALEE353VALEQ353
33,48VALEE334VALEQ334
33,73VALEE358VALEQ358
33,98VALEE339VALEQ339
34,23VALEE363VALEQ363
34,48VALEE366VALEQ366
34,73VALEE368VALEQ368
34,98VALEE371VALEQ371
35,23VALEE373VALEQ373
35,48VALEE376VALEQ376
35,73VALEE400VALEQ400
35,98VALEE381VALEQ381
36,23VALEE383VALEQ383
36,48VALEE386VALEQ386
36,73VALEE388VALEQ388
36,98VALEE391VALEQ391
37,23VALEE393VALEQ393
37,48VALEE396VALEQ396
37,73VALEE398VALEQ398
37,98VALEE401VALEQ401
38,23VALEE403VALEQ403
38,48VALEE406VALEQ406
38,73VALEE408VALEQ408
38,98VALEE411VALEQ411
39,23VALEE413VALEQ413
39,48VALEE416VALEQ416
39,73VALEE418VALEQ418
39,98VALEE421VALEQ421
40,23VALEE423VALEQ423
40,48VALEE426VALEQ426
40,73VALEE428VALEQ428
40,98VALEE431VALEQ431
41,23VALEE433VALEQ433
41,48VALEE436VALEQ436
41,73VALEE438VALEQ438
41,98VALEE441VALEQ441
42,23VALEE443VALEQ443
42,48VALEE446VALEQ446
42,73VALEE448VALEQ448
42,98VALEE451VALEQ451
43,23VALEE453VALEQ453
43,48VALEE456VALEQ456
43,73VALEE458VALEQ458
43,98VALEE461VALEQ461
44,23VALEE463VALEQ463
44,48VALEE466VALEQ466
44,73VALEE468VALEQ468
44,98VALEE471VALEQ471
45,23VALEE473VALEQ473
45,48VALEE476VALEQ476
45,73VALEE478VALEQ478
45,98VALEE481VALEQ481
46,23VALEE483VALEQ483
46,48VALEE486VALEQ486
46,73VALEE488VALEQ488
46,98VALEE491VALEQ491
47,23VALEE493VALEQ493
47,48VALEE496VALEQ496
47,73VALEE498VALEQ498
47,98VALEE479VALEQ479
48,23VALEE503VALEQ503
48,48VALEE484VALEQ484
48,73VALEE508VALEQ508
48,98VALEE489VALEQ489
49,23VALEE513VALEQ513
49,48VALEE494VALEQ494
49,73VALEE518VALEQ518
49,98VALEE499VALEQ499
50,23VALEE523VALEQ523
50,73VALEE528VALEQ528
51,23VALEE533VALEQ533
51,73VALEE538VALEQ538
52,23VALEE543VALEQ543
52,73VALEE587VALEQ587
53,23VALEE553VALEQ553
53,73VALEE558VALEQ558
54,23VALEE563VALEQ563
54,73VALEE568VALEQ568
55,23VALEE573VALEQ573
55,73VALEE578VALEQ578
56,23VALEE583VALEQ583
56,73VALEE588VALEQ588
57,23VALEE593VALEQ593
57,73VALEE598VALEQ598
58,23VALEE603VALEQ603
58,73VALEE608VALEQ608
59,23VALEE613VALEQ613
59,73VALEE618VALEQ618
60,23VALEE623VALEQ623
60,73VALEE628VALEQ628
61,23VALEE638VALEQ638
61,73VALEE63VALEQ63
62,23VALEE648VALEQ648
62,73VALEE64VALEQ64
63,23VALEE653VALEQ653
63,73VALEE658VALEQ658
64,23VALEE663VALEQ663
64,73VALEE668VALEQ668
65,23VALEE673VALEQ673
65,73VALEE678VALEQ678
66,23VALEE683VALEQ683
66,73VALEE688VALEQ688
67,23VALEE693VALEQ693
67,73VALEE698VALEQ698
68,23VALEE703VALEQ703
68,73VALEE708VALEQ708
69,23VALEE713VALEQ713
69,73VALEE718VALEQ718
70,23VALEE723VALEQ723
70,73VALEE728VALEQ728
71,23VALEE733VALEQ733
71,73VALEE738VALEQ738
72,23VALEE743VALEQ743
72,73VALEE748VALEQ748
73,23VALEE758VALEQ758
73,73VALEE75VALEQ75
74,23VALEE763VALEQ763
74,73VALEE768VALEQ768
75,23VALEE773VALEQ773
75,73VALEE778VALEQ778
76,23VALEE805VALEQ805
76,73VALEE788VALEQ788
77,23VALEE793VALEQ793
77,73VALEE798VALEQ798
78,23VALEE803VALEQ803
78,73VALEE808VALEQ808
79,23VALEE813VALEQ813
79,73VALEE818VALEQ818
80,23VALEE823VALEQ823
80,73VALEE828VALEQ828
81,23VALEE833VALEQ833
81,73VALEE860VALEQ860
82,23VALEE843VALEQ843
82,73VALEE848VALEQ848
83,23VALEE853VALEQ853
83,73VALEE858VALEQ858
84,23VALEE863VALEQ863
84,73VALEE868VALEQ868
85,23VALEE873VALEQ873
85,73VALEE878VALEQ878
86,23VALEE883VALEQ883
86,73VALEE888VALEQ888
87,23VALEE872VALEQ872
87,73VALEE898VALEQ898
88,23VALEE882VALEQ882
88,73VALEE887VALEQ887
89,23VALEE892VALEQ892
89,73VALEE897VALEQ897
90,23VALEE902VALEQ902
90,73VALEE907VALEQ907
91,23VALEE912VALEQ912
91,73VALEE917VALEQ917
92,23VALEE922VALEQ922
92,73VALEE927VALEQ927
93,23VALEE953VALEQ953
93,73VALEE937VALEQ937
94,23VALEE942VALEQ942
94,73VALEE947VALEQ947
95,23VALEE952VALEQ952
95,73VALEE957VALEQ957
96,23VALEE962VALEQ962
96,73VALEE967VALEQ967
97,23VALEE972VALEQ972
97,73VALEE998VALEQ998
98,23VALEE100VALEQ100
98,73VALEE987VALEQ987
99,23VALEE992VALEQ992
99,73VALEE997VALEQ997
100,23VALEE10VALEQ10
101,23VALEE101VALEQ101
102,23VALEE102VALEQ102
103,23VALEE103VALEQ103
104,23VALEE104VALEQ104
105,23VALEE105VALEQ105
106,23VALEE2VALEQ2
107,23VALEE106VALEQ106
109,23VALEE109VALEQ109
110,23VALEE110VALEQ110
118,23VALEE120VALEQ120
124,23VALEE126VALEQ126
127,23VALEE12VALEQ12
280,23VALEE280VALEQ280
282,73VALEE285VALEQ285
287,73VALEE290VALEQ290
292,73VALEE295VALEQ295
297,73VALEE300VALEQ300
302,73VALEE302VALEQ302
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade