VALET586 - PUT de VALE3 - Strike R$ 54,44 - Vencimento 15/08/2025

Grade de opções de VALE3
Simular estratégia com VALET586
Gráficos 2d e 3d de VALET586 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 VALET586. Para consultar os dados de outra opção utilize o menu.

VALET586 - Cotação não ajustadaVALET586 - Volatilidade implícitaVALE3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
15/08/20250,98001,00001,21001,30001,3500405297.659,0053,000053,460053,240053,320053,5800
14/08/20250,85000,85001,17001,03001,40001.5748.256.963,0014,5032,8730,0228,3142,0853,080053,550053,300053,420053,6100
13/08/20250,37000,66000,46000,52000,75003.7044.853.599,0018,6625,6422,6018,6631,6453,940054,300054,250054,090054,5000
12/08/20250,50000,70000,64000,57000,80002.3282.421.143,0021,9230,3826,7525,7732,4355,700055,950055,960055,910056,1700
11/08/20250,71000,90000,92001,12001,14001.6811.371.899,0023,2526,4827,4228,3429,9655,300055,480055,500055,330055,9900

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

Vencimento

StrikeCALLPUT
0,10VALEH51VALET51
0,20VALEH199VALET199
0,30VALEH50VALET50
0,40VALEH399VALET399
0,49VALEH21VALET21
0,50VALEH500VALET500
0,59VALEH22VALET22
0,60VALEH599VALET599
0,69VALEH23VALET23
0,70VALEH48VALET48
0,79VALEH24VALET24
0,80VALEH46VALET46
0,89VALEH25VALET25
0,90VALEH899VALET899
0,99VALEH26VALET26
1,00VALEH47VALET47
1,09VALEH27VALET27
1,10VALEH43VALET43
1,19VALEH7VALET7
1,20VALEH44VALET44
1,29VALEH5VALET5
1,30VALEH41VALET41
1,39VALEH299VALET299
1,40VALEH139VALET139
1,49VALEH31VALET31
1,50VALEH149VALET149
1,59VALEH32VALET32
1,60VALEH159VALET159
1,69VALEH33VALET33
1,70VALEH17VALET17
1,79VALEH34VALET34
1,80VALEH18VALET18
1,89VALEH35VALET35
1,90VALEH19VALET19
1,99VALEH36VALET36
2,00VALEH20VALET20
2,09VALEH37VALET37
2,19VALEH38VALET38
2,29VALEH39VALET39
2,39VALEH40VALET40
2,49VALEH410VALET410
2,59VALEH420VALET420
2,69VALEH430VALET430
2,79VALEH440VALET440
2,89VALEH450VALET450
2,99VALEH460VALET460
3,09VALEH470VALET470
3,19VALEH480VALET480
3,29VALEH490VALET490
3,49VALEH510VALET510
3,69VALEH530VALET530
3,89VALEH550VALET550
4,09VALEH570VALET570
4,29VALEH590VALET590
4,49VALEH61VALET61
4,69VALEH63VALET63
4,79VALEH640VALET640
4,89VALEH65VALET65
4,99VALEH66VALET66
5,09VALEH670VALET670
5,19VALEH68VALET68
5,29VALEH690VALET690
5,39VALEH52VALET52
5,49VALEH71VALET71
5,59VALEH72VALET72
5,69VALEH73VALET73
5,79VALEH74VALET74
5,89VALEH75VALET75
5,99VALEH759VALET759
6,09VALEH77VALET77
6,19VALEH78VALET78
6,29VALEH79VALET79
6,39VALEH45VALET45
6,49VALEH81VALET81
6,59VALEH82VALET82
6,69VALEH830VALET830
6,79VALEH839VALET839
6,89VALEH850VALET850
6,99VALEH86VALET86
7,09VALEH870VALET870
7,19VALEH88VALET88
7,29VALEH89VALET89
7,39VALEH90VALET90
7,49VALEH91VALET91
7,59VALEH92VALET92
7,69VALEH93VALET93
7,79VALEH94VALET94
7,89VALEH95VALET95
7,99VALEH960VALET960
8,09VALEH97VALET97
8,19VALEH98VALET98
8,29VALEH99VALET99
8,44VALEH100VALET100
8,69VALEH14VALET14
8,94VALEH105VALET105
9,19VALEH9VALET9
9,44VALEH110VALET110
9,69VALEH13VALET13
9,94VALEH115VALET115
10,19VALEH6VALET6
10,44VALEH120VALET120
10,69VALEH123VALET123
10,94VALEH125VALET125
11,19VALEH128VALET128
11,44VALEH130VALET130
11,69VALEH133VALET133
11,94VALEH135VALET135
12,19VALEH138VALET138
12,44VALEH140VALET140
12,69VALEH143VALET143
12,94VALEH145VALET145
13,19VALEH148VALET148
13,44VALEH150VALET150
13,69VALEH153VALET153
13,94VALEH155VALET155
14,19VALEH158VALET158
14,44VALEH160VALET160
14,69VALEH163VALET163
14,94VALEH165VALET165
15,19VALEH168VALET168
15,44VALEH170VALET170
15,69VALEH173VALET173
15,94VALEH175VALET175
16,19VALEH178VALET178
16,44VALEH180VALET180
16,69VALEH183VALET183
16,94VALEH185VALET185
17,19VALEH188VALET188
17,44VALEH190VALET190
17,69VALEH193VALET193
17,94VALEH195VALET195
18,19VALEH198VALET198
18,44VALEH200VALET200
18,69VALEH203VALET203
18,94VALEH205VALET205
19,19VALEH208VALET208
19,44VALEH210VALET210
19,69VALEH213VALET213
19,94VALEH215VALET215
20,19VALEH218VALET218
20,44VALEH220VALET220
20,69VALEH223VALET223
20,94VALEH225VALET225
21,19VALEH228VALET228
21,44VALEH230VALET230
21,69VALEH233VALET233
21,94VALEH235VALET235
22,19VALEH238VALET238
22,44VALEH240VALET240
22,69VALEH243VALET243
22,94VALEH245VALET245
23,19VALEH248VALET248
23,44VALEH250VALET250
23,69VALEH253VALET253
23,94VALEH255VALET255
24,19VALEH258VALET258
24,44VALEH260VALET260
24,69VALEH263VALET263
24,94VALEH265VALET265
25,19VALEH268VALET268
25,44VALEH270VALET270
25,69VALEH273VALET273
25,94VALEH275VALET275
26,19VALEH278VALET278
26,44VALEH279VALET279
26,69VALEH283VALET283
26,94VALEH28VALET28
27,19VALEH288VALET288
27,44VALEH289VALET289
27,69VALEH293VALET293
27,94VALEH29VALET29
28,19VALEH298VALET298
28,44VALEH30VALET30
28,69VALEH303VALET303
28,94VALEH305VALET305
29,19VALEH308VALET308
29,44VALEH310VALET310
29,69VALEH313VALET313
29,94VALEH315VALET315
30,19VALEH318VALET318
30,44VALEH320VALET320
30,69VALEH323VALET323
30,94VALEH325VALET325
31,19VALEH328VALET328
31,44VALEH330VALET330
31,69VALEH333VALET333
31,94VALEH335VALET335
32,19VALEH338VALET338
32,44VALEH340VALET340
32,69VALEH343VALET343
32,94VALEH345VALET345
33,19VALEH348VALET348
33,44VALEH350VALET350
33,69VALEH353VALET353
33,94VALEH355VALET355
34,19VALEH358VALET358
34,44VALEH360VALET360
34,69VALEH363VALET363
34,94VALEH365VALET365
35,19VALEH368VALET368
35,44VALEH370VALET370
35,69VALEH373VALET373
35,94VALEH375VALET375
36,19VALEH378VALET378
36,44VALEH380VALET380
36,69VALEH383VALET383
36,94VALEH385VALET385
37,19VALEH388VALET388
37,44VALEH390VALET390
37,69VALEH393VALET393
37,94VALEH395VALET395
38,19VALEH398VALET398
38,44VALEH400VALET400
38,69VALEH403VALET403
38,94VALEH405VALET405
39,19VALEH408VALET408
39,44VALEH431VALET431
39,69VALEH434VALET434
39,94VALEH436VALET436
40,19VALEH439VALET439
40,44VALEH441VALET441
40,69VALEH444VALET444
40,94VALEH446VALET446
41,19VALEH449VALET449
41,44VALEH451VALET451
41,69VALEH454VALET454
41,94VALEH456VALET456
42,19VALEH459VALET459
42,44VALEH461VALET461
42,69VALEH464VALET464
42,94VALEH466VALET466
43,19VALEH469VALET469
43,44VALEH471VALET471
43,69VALEH474VALET474
43,94VALEH476VALET476
44,19VALEH479VALET479
44,44VALEH481VALET481
44,69VALEH484VALET484
44,94VALEH486VALET486
45,19VALEH489VALET489
45,44VALEH496VALET496
45,69VALEH494VALET494
45,94VALEH49VALET49
46,19VALEH499VALET499
46,44VALEH501VALET501
46,69VALEH483VALET483
46,94VALEH506VALET506
47,19VALEH488VALET488
47,44VALEH511VALET511
47,69VALEH493VALET493
47,94VALEH516VALET516
48,19VALEH498VALET498
48,44VALEH521VALET521
48,94VALEH526VALET526
49,44VALEH531VALET531
49,94VALEH536VALET536
50,44VALEH541VALET541
50,94VALEH546VALET546
51,44VALEH556VALET556
51,94VALEH55VALET55
52,44VALEH566VALET566
52,94VALEH56VALET56
53,44VALEH576VALET576
53,94VALEH57VALET57
54,44VALEH586VALET586
54,94VALEH58VALET58
55,44VALEH596VALET596
55,94VALEH59VALET59
56,44VALEH606VALET606
56,94VALEH60VALET60
57,44VALEH70VALET70
57,94VALEH595VALET595
58,44VALEH600VALET600
58,94VALEH631VALET631
59,44VALEH610VALET610
59,94VALEH641VALET641
60,44VALEH620VALET620
60,94VALEH646VALET646
61,44VALEH630VALET630
61,94VALEH656VALET656
62,44VALEH661VALET661
62,94VALEH671VALET671
63,44VALEH650VALET650
63,94VALEH681VALET681
64,44VALEH660VALET660
64,94VALEH691VALET691
65,44VALEH696VALET696
65,94VALEH695VALET695
66,44VALEH680VALET680
66,94VALEH685VALET685
67,44VALEH80VALET80
67,94VALEH69VALET69
68,44VALEH699VALET699
68,94VALEH726VALET726
69,44VALEH710VALET710
69,94VALEH715VALET715
70,44VALEH720VALET720
70,94VALEH725VALET725
71,44VALEH730VALET730
71,94VALEH735VALET735
72,44VALEH740VALET740
72,94VALEH745VALET745
73,44VALEH750VALET750
73,94VALEH755VALET755
74,44VALEH76VALET76
74,94VALEH765VALET765
75,44VALEH770VALET770
75,94VALEH775VALET775
76,44VALEH780VALET780
76,94VALEH785VALET785
77,44VALEH790VALET790
77,94VALEH795VALET795
78,44VALEH799VALET799
78,94VALEH1VALET1
79,44VALEH810VALET810
79,94VALEH815VALET815
80,44VALEH820VALET820
80,94VALEH825VALET825
81,44VALEH851VALET851
81,94VALEH835VALET835
82,44VALEH840VALET840
82,94VALEH845VALET845
83,44VALEH84VALET84
83,94VALEH855VALET855
84,44VALEH860VALET860
84,94VALEH865VALET865
85,44VALEH896VALET896
85,94VALEH875VALET875
86,44VALEH880VALET880
86,94VALEH885VALET885
87,44VALEH890VALET890
87,94VALEH895VALET895
88,44VALEH900VALET900
88,94VALEH905VALET905
89,44VALEH910VALET910
89,94VALEH915VALET915
90,44VALEH920VALET920
90,94VALEH925VALET925
91,44VALEH930VALET930
91,94VALEH935VALET935
92,44VALEH940VALET940
92,94VALEH945VALET945
93,44VALEH950VALET950
93,94VALEH955VALET955
94,44VALEH986VALET986
94,94VALEH965VALET965
95,44VALEH970VALET970
95,94VALEH975VALET975
96,44VALEH980VALET980
96,94VALEH985VALET985
97,44VALEH990VALET990
97,94VALEH995VALET995
98,94VALEH10VALET10
99,94VALEH101VALET101
100,94VALEH102VALET102
101,94VALEH103VALET103
102,94VALEH3VALET3
103,94VALEH104VALET104
104,94VALEH109VALET109
105,94VALEH107VALET107
106,94VALEH108VALET108
107,94VALEH2VALET2
108,94VALEH11VALET11
109,94VALEH111VALET111
110,94VALEH112VALET112
111,94VALEH113VALET113
112,94VALEH114VALET114
113,94VALEH4VALET4
114,94VALEH116VALET116
115,94VALEH117VALET117
116,94VALEH118VALET118
117,94VALEH119VALET119
118,94VALEH12VALET12
119,94VALEH121VALET121
120,94VALEH122VALET122
121,94VALEH8VALET8
122,94VALEH124VALET124
123,94VALEH15VALET15
124,94VALEH126VALET126
125,94VALEH16VALET16
126,94VALEH127VALET127
127,94VALEH129VALET129
128,94VALEH42VALET42
129,94VALEH131VALET131
130,94VALEH132VALET132
131,94VALEH54VALET54
132,94VALEH134VALET134
134,94VALEH136VALET136
136,94VALEH137VALET137
138,94VALEH53VALET53
140,94VALEH142VALET142
142,94VALEH144VALET144
144,94VALEH146VALET146
278,94VALEH280VALET280
283,94VALEH285VALET285
288,94VALEH290VALET290
293,94VALEH295VALET295
298,94VALEH300VALET300
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade