VALEU300 - PUT de VALE3 - Strike R$ 299,25 - Vencimento 19/09/2025

Grade de opções de VALE3
Simular estratégia com VALEU300
Gráficos 2d e 3d de VALEU300 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 VALEU300. Para consultar os dados de outra opção utilize o menu.

VALEU300 - Cotação não ajustadaVALEU300 - Volatilidade implícitaVALE3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
20/08/2025242,4000242,4000242,4000242,4000242,4000272.720,00236,69236,69236,69236,69236,6952,860052,900053,050053,000053,2700
08/08/2025241,5400241,5400241,5400241,5400241,5400124.154,00216,80216,80216,80216,80216,8054,190054,200055,220055,390055,7000
06/08/2025241,6000241,6000241,6000241,6000241,6000172.480,00204,34204,34204,34204,34204,3453,730054,510054,050053,770054,6100
14/07/2025237,5000237,5000237,5100237,5200237,52002190.012,00171,62172,11171,86171,62172,1154,870055,860055,300055,360055,9100
10/07/2025235,9300235,9300235,9300235,9300235,93001141.558,00181,25181,25181,25181,25181,2555,200055,340056,040055,280057,1200

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

Vencimento

StrikeCALLPUT
4,80VALEI480VALEU480
4,90VALEI489VALEU489
4,95VALEI49VALEU49
5,05VALEI505VALEU505
5,25VALEI52VALEU52
5,45VALEI545VALEU545
5,65VALEI565VALEU565
5,85VALEI585VALEU585
6,05VALEI766VALEU766
6,25VALEI786VALEU786
6,45VALEI806VALEU806
6,65VALEI826VALEU826
6,85VALEI846VALEU846
7,05VALEI866VALEU866
7,25VALEI886VALEU886
7,45VALEI906VALEU906
7,65VALEI926VALEU926
7,85VALEI946VALEU946
8,05VALEI966VALEU966
8,25VALEI986VALEU986
8,45VALEI845VALEU845
8,65VALEI865VALEU865
8,75VALEI103VALEU103
8,85VALEI885VALEU885
9,05VALEI905VALEU905
9,25VALEI108VALEU108
9,45VALEI945VALEU945
9,65VALEI965VALEU965
9,75VALEI113VALEU113
9,85VALEI985VALEU985
10,25VALEI118VALEU118
10,75VALEI123VALEU123
11,25VALEI128VALEU128
11,75VALEI133VALEU133
12,25VALEI138VALEU138
12,75VALEI143VALEU143
13,25VALEI148VALEU148
13,75VALEI153VALEU153
14,25VALEI158VALEU158
14,75VALEI163VALEU163
15,25VALEI168VALEU168
15,75VALEI173VALEU173
16,25VALEI178VALEU178
16,75VALEI183VALEU183
17,25VALEI188VALEU188
17,75VALEI193VALEU193
18,25VALEI198VALEU198
18,75VALEI203VALEU203
19,25VALEI208VALEU208
19,75VALEI213VALEU213
20,25VALEI218VALEU218
20,75VALEI223VALEU223
21,25VALEI228VALEU228
21,75VALEI233VALEU233
22,25VALEI238VALEU238
22,50VALEI225VALEU225
22,75VALEI243VALEU243
23,00VALEI230VALEU230
23,25VALEI248VALEU248
23,50VALEI235VALEU235
23,75VALEI253VALEU253
24,00VALEI256VALEU256
24,25VALEI258VALEU258
24,50VALEI261VALEU261
24,75VALEI263VALEU263
25,00VALEI266VALEU266
25,25VALEI268VALEU268
25,50VALEI271VALEU271
25,75VALEI273VALEU273
26,00VALEI276VALEU276
26,25VALEI278VALEU278
26,50VALEI281VALEU281
26,75VALEI283VALEU283
27,00VALEI286VALEU286
27,25VALEI288VALEU288
27,50VALEI291VALEU291
27,75VALEI293VALEU293
28,00VALEI296VALEU296
28,25VALEI298VALEU298
28,50VALEI301VALEU301
28,75VALEI303VALEU303
29,00VALEI306VALEU306
29,25VALEI308VALEU308
29,50VALEI311VALEU311
29,75VALEI313VALEU313
30,00VALEI316VALEU316
30,25VALEI318VALEU318
30,50VALEI321VALEU321
30,75VALEI323VALEU323
31,00VALEI326VALEU326
31,25VALEI328VALEU328
31,50VALEI331VALEU331
31,75VALEI333VALEU333
32,00VALEI336VALEU336
32,25VALEI338VALEU338
32,50VALEI341VALEU341
32,75VALEI343VALEU343
33,00VALEI346VALEU346
33,25VALEI348VALEU348
33,50VALEI351VALEU351
33,75VALEI353VALEU353
34,00VALEI356VALEU356
34,25VALEI358VALEU358
34,50VALEI361VALEU361
34,75VALEI363VALEU363
35,00VALEI366VALEU366
35,25VALEI368VALEU368
35,50VALEI371VALEU371
35,75VALEI373VALEU373
36,00VALEI376VALEU376
36,25VALEI378VALEU378
36,50VALEI381VALEU381
36,75VALEI383VALEU383
37,00VALEI386VALEU386
37,25VALEI388VALEU388
37,50VALEI391VALEU391
37,75VALEI393VALEU393
38,00VALEI396VALEU396
38,25VALEI398VALEU398
38,50VALEI401VALEU401
38,75VALEI403VALEU403
39,00VALEI406VALEU406
39,25VALEI408VALEU408
39,50VALEI411VALEU411
39,75VALEI435VALEU435
40,00VALEI416VALEU416
40,25VALEI418VALEU418
40,50VALEI421VALEU421
40,75VALEI423VALEU423
41,00VALEI426VALEU426
41,25VALEI428VALEU428
41,50VALEI431VALEU431
41,75VALEI433VALEU433
42,00VALEI436VALEU436
42,25VALEI438VALEU438
42,50VALEI441VALEU441
42,75VALEI443VALEU443
43,00VALEI446VALEU446
43,25VALEI448VALEU448
43,50VALEI451VALEU451
43,75VALEI453VALEU453
44,00VALEI456VALEU456
44,25VALEI458VALEU458
44,50VALEI461VALEU461
44,75VALEI463VALEU463
45,00VALEI466VALEU466
45,25VALEI468VALEU468
45,50VALEI471VALEU471
45,75VALEI473VALEU473
46,00VALEI476VALEU476
46,25VALEI478VALEU478
46,50VALEI481VALEU481
46,75VALEI483VALEU483
47,00VALEI486VALEU486
47,25VALEI488VALEU488
47,50VALEI491VALEU491
47,75VALEI493VALEU493
48,00VALEI496VALEU496
48,25VALEI498VALEU498
48,50VALEI485VALEU485
48,75VALEI525VALEU525
49,00VALEI490VALEU490
49,25VALEI508VALEU508
49,50VALEI495VALEU495
49,75VALEI513VALEU513
50,25VALEI518VALEU518
50,75VALEI523VALEU523
51,25VALEI528VALEU528
51,75VALEI533VALEU533
52,25VALEI538VALEU538
52,75VALEI543VALEU543
53,25VALEI548VALEU548
53,75VALEI553VALEU553
54,25VALEI558VALEU558
54,75VALEI563VALEU563
55,25VALEI568VALEU568
55,75VALEI573VALEU573
56,25VALEI578VALEU578
56,75VALEI583VALEU583
57,25VALEI588VALEU588
57,75VALEI593VALEU593
58,25VALEI598VALEU598
58,75VALEI603VALEU603
59,25VALEI608VALEU608
59,75VALEI635VALEU635
60,25VALEI618VALEU618
60,75VALEI623VALEU623
61,25VALEI628VALEU628
61,75VALEI633VALEU633
62,25VALEI638VALEU638
62,75VALEI643VALEU643
63,25VALEI648VALEU648
63,75VALEI653VALEU653
64,25VALEI658VALEU658
64,75VALEI663VALEU663
65,25VALEI668VALEU668
65,75VALEI673VALEU673
66,25VALEI678VALEU678
66,75VALEI683VALEU683
67,25VALEI688VALEU688
67,75VALEI693VALEU693
68,25VALEI698VALEU698
68,75VALEI703VALEU703
69,25VALEI708VALEU708
69,75VALEI713VALEU713
70,25VALEI718VALEU718
70,75VALEI723VALEU723
71,25VALEI728VALEU728
71,75VALEI733VALEU733
72,25VALEI738VALEU738
72,75VALEI743VALEU743
73,25VALEI748VALEU748
73,75VALEI753VALEU753
74,25VALEI758VALEU758
74,75VALEI763VALEU763
75,25VALEI768VALEU768
75,75VALEI773VALEU773
76,25VALEI778VALEU778
76,75VALEI783VALEU783
77,25VALEI788VALEU788
77,75VALEI793VALEU793
78,25VALEI798VALEU798
78,75VALEI803VALEU803
79,25VALEI808VALEU808
79,75VALEI813VALEU813
80,25VALEI818VALEU818
80,75VALEI823VALEU823
81,25VALEI828VALEU828
81,75VALEI833VALEU833
82,25VALEI838VALEU838
82,75VALEI843VALEU843
83,25VALEI848VALEU848
83,75VALEI853VALEU853
84,25VALEI858VALEU858
84,75VALEI863VALEU863
85,25VALEI868VALEU868
85,75VALEI873VALEU873
86,25VALEI878VALEU878
86,75VALEI883VALEU883
87,25VALEI888VALEU888
87,75VALEI893VALEU893
88,25VALEI898VALEU898
88,75VALEI903VALEU903
89,25VALEI908VALEU908
89,75VALEI913VALEU913
90,25VALEI918VALEU918
90,75VALEI923VALEU923
91,25VALEI928VALEU928
91,75VALEI933VALEU933
92,25VALEI938VALEU938
92,75VALEI943VALEU943
93,25VALEI948VALEU948
93,75VALEI953VALEU953
94,25VALEI958VALEU958
94,75VALEI963VALEU963
95,25VALEI968VALEU968
95,75VALEI973VALEU973
96,25VALEI978VALEU978
96,75VALEI983VALEU983
97,25VALEI988VALEU988
97,75VALEI993VALEU993
98,25VALEI998VALEU998
98,75VALEI100VALEU100
99,25VALEI992VALEU992
99,75VALEI101VALEU101
100,75VALEI102VALEU102
101,75VALEI10VALEU10
102,75VALEI104VALEU104
103,75VALEI105VALEU105
104,75VALEI106VALEU106
105,75VALEI107VALEU107
106,75VALEI1VALEU1
107,75VALEI109VALEU109
108,75VALEI2VALEU2
109,75VALEI3VALEU3
110,75VALEI110VALEU110
111,75VALEI111VALEU111
112,75VALEI112VALEU112
113,75VALEI11VALEU11
123,25VALEI127VALEU127
129,25VALEI130VALEU130
130,25VALEI131VALEU131
279,25VALEI280VALEU280
284,25VALEI285VALEU285
289,25VALEI290VALEU290
294,25VALEI295VALEU295
299,25VALEI300VALEU300
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade