VALEU50 - PUT de VALE3 - Strike R$ 47,15 - Vencimento 18/09/2026

Grade de opções de VALE3
Simular estratégia com VALEU50
Gráficos 2d e 3d de VALEU50 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 VALEU50. Para consultar os dados de outra opção utilize o menu.

VALEU50 - Cotação não ajustadaVALEU50 - Volatilidade implícitaVALE3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
07/05/20260,070,070,070,070,0717,0043,0243,0243,0243,0243,0279,6081,2980,1980,0781,67
29/04/20260,070,070,070,070,07242,0042,1642,9142,4342,1642,9179,2582,8080,3879,4482,91
09/04/20260,150,150,150,150,15115,0048,2348,2348,2348,2348,2384,2685,3684,7884,6985,54
30/03/20260,300,300,300,300,30130,0048,6448,6448,6448,6448,6479,2980,2579,8879,5081,06
27/03/20260,150,150,150,150,15115,0043,1743,1743,1743,1743,1778,1778,4779,1279,0079,92

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

Vencimento

StrikeCALLPUT
15,90VALEI159VALEU159
16,15VALEI161VALEU161
16,65VALEI166VALEU166
17,15VALEI171VALEU171
17,65VALEI176VALEU176
18,15VALEI181VALEU181
18,65VALEI186VALEU186
19,15VALEI191VALEU191
19,65VALEI196VALEU196
20,15VALEI201VALEU201
20,65VALEI206VALEU206
21,15VALEI211VALEU211
21,65VALEI216VALEU216
22,15VALEI221VALEU221
22,65VALEI226VALEU226
23,15VALEI231VALEU231
23,65VALEI236VALEU236
24,15VALEI241VALEU241
24,65VALEI246VALEU246
25,15VALEI251VALEU251
25,65VALEI256VALEU256
26,15VALEI261VALEU261
26,65VALEI266VALEU266
27,15VALEI271VALEU271
27,65VALEI276VALEU276
28,15VALEI281VALEU281
28,65VALEI286VALEU286
29,15VALEI291VALEU291
29,65VALEI296VALEU296
30,15VALEI301VALEU301
30,65VALEI306VALEU306
31,15VALEI311VALEU311
31,65VALEI316VALEU316
32,15VALEI321VALEU321
32,65VALEI326VALEU326
33,15VALEI331VALEU331
33,65VALEI336VALEU336
34,15VALEI341VALEU341
34,65VALEI346VALEU346
35,15VALEI351VALEU351
35,65VALEI356VALEU356
36,15VALEI361VALEU361
36,65VALEI366VALEU366
37,15VALEI371VALEU371
37,65VALEI376VALEU376
38,15VALEI381VALEU381
38,65VALEI386VALEU386
39,15VALEI391VALEU391
39,65VALEI396VALEU396
40,15VALEI401VALEU401
40,65VALEI406VALEU406
41,15VALEI411VALEU411
41,65VALEI416VALEU416
42,15VALEI421VALEU421
42,65VALEI426VALEU426
43,15VALEI431VALEU431
43,65VALEI436VALEU436
44,15VALEI441VALEU441
44,65VALEI446VALEU446
44,90VALEI482VALEU482
45,15VALEI48VALEU48
45,40VALEI487VALEU487
45,65VALEI4VALEU4
45,90VALEI530VALEU530
46,15VALEI494VALEU494
46,40VALEI497VALEU497
46,65VALEI500VALEU500
47,15VALEI50VALEU50
47,40VALEI474VALEU474
47,65VALEI476VALEU476
47,90VALEI479VALEU479
48,15VALEI515VALEU515
48,40VALEI484VALEU484
48,65VALEI486VALEU486
48,90VALEI489VALEU489
49,15VALEI491VALEU491
49,40VALEI49VALEU49
49,65VALEI496VALEU496
49,90VALEI499VALEU499
50,15VALEI501VALEU501
50,65VALEI506VALEU506
51,15VALEI511VALEU511
51,65VALEI516VALEU516
52,15VALEI555VALEU555
52,65VALEI526VALEU526
53,15VALEI531VALEU531
53,65VALEI536VALEU536
54,15VALEI541VALEU541
54,65VALEI546VALEU546
55,15VALEI551VALEU551
55,65VALEI556VALEU556
56,15VALEI561VALEU561
56,65VALEI566VALEU566
57,15VALEI571VALEU571
57,65VALEI610VALEU610
58,15VALEI615VALEU615
58,65VALEI620VALEU620
59,15VALEI591VALEU591
59,65VALEI630VALEU630
60,15VALEI601VALEU601
60,65VALEI640VALEU640
61,15VALEI611VALEU611
61,65VALEI650VALEU650
62,15VALEI621VALEU621
62,65VALEI660VALEU660
63,15VALEI631VALEU631
63,65VALEI670VALEU670
64,15VALEI641VALEU641
64,65VALEI680VALEU680
65,15VALEI651VALEU651
65,65VALEI690VALEU690
66,15VALEI661VALEU661
66,65VALEI700VALEU700
67,15VALEI671VALEU671
67,65VALEI676VALEU676
68,15VALEI681VALEU681
68,65VALEI686VALEU686
69,15VALEI691VALEU691
69,65VALEI696VALEU696
70,15VALEI701VALEU701
70,65VALEI706VALEU706
71,15VALEI711VALEU711
71,65VALEI716VALEU716
72,15VALEI721VALEU721
72,65VALEI726VALEU726
73,15VALEI731VALEU731
73,65VALEI736VALEU736
74,15VALEI741VALEU741
74,65VALEI746VALEU746
75,15VALEI751VALEU751
75,65VALEI756VALEU756
76,15VALEI761VALEU761
76,65VALEI766VALEU766
77,15VALEI771VALEU771
77,65VALEI776VALEU776
78,15VALEI781VALEU781
78,65VALEI786VALEU786
79,15VALEI791VALEU791
79,65VALEI796VALEU796
80,15VALEI801VALEU801
80,65VALEI806VALEU806
81,15VALEI811VALEU811
81,65VALEI816VALEU816
82,15VALEI821VALEU821
82,65VALEI826VALEU826
83,15VALEI831VALEU831
83,65VALEI836VALEU836
84,15VALEI841VALEU841
84,65VALEI846VALEU846
85,15VALEI851VALEU851
85,65VALEI856VALEU856
86,15VALEI861VALEU861
86,65VALEI866VALEU866
87,15VALEI871VALEU871
87,65VALEI876VALEU876
88,15VALEI881VALEU881
88,65VALEI886VALEU886
89,15VALEI891VALEU891
89,65VALEI896VALEU896
90,15VALEI901VALEU901
90,65VALEI906VALEU906
91,15VALEI911VALEU911
91,65VALEI916VALEU916
92,15VALEI921VALEU921
92,65VALEI926VALEU926
93,15VALEI931VALEU931
93,65VALEI936VALEU936
94,15VALEI941VALEU941
94,65VALEI946VALEU946
95,15VALEI951VALEU951
95,65VALEI956VALEU956
96,15VALEI961VALEU961
96,65VALEI966VALEU966
97,15VALEI971VALEU971
97,65VALEI976VALEU976
98,15VALEI981VALEU981
98,65VALEI986VALEU986
99,15VALEI991VALEU991
99,65VALEI996VALEU996
100,15VALEI100VALEU100
101,15VALEI101VALEU101
102,15VALEI102VALEU102
103,15VALEI103VALEU103
104,15VALEI104VALEU104
105,15VALEI105VALEU105
106,15VALEI106VALEU106
107,15VALEI107VALEU107
108,15VALEI108VALEU108
109,15VALEI109VALEU109
110,15VALEI110VALEU110
111,15VALEI111VALEU111
112,15VALEI112VALEU112
113,15VALEI113VALEU113
114,15VALEI114VALEU114
115,15VALEI115VALEU115
116,15VALEI116VALEU116
117,15VALEI117VALEU117
118,15VALEI118VALEU118
119,15VALEI119VALEU119
120,15VALEI120VALEU120
121,15VALEI121VALEU121
122,15VALEI122VALEU122
123,15VALEI123VALEU123
124,15VALEI124VALEU124
125,15VALEI125VALEU125
126,15VALEI126VALEU126
127,15VALEI127VALEU127
128,15VALEI128VALEU128
129,15VALEI129VALEU129
130,15VALEI130VALEU130
131,15VALEI131VALEU131
132,15VALEI132VALEU132
133,15VALEI133VALEU133
134,15VALEI134VALEU134
135,15VALEI135VALEU135
136,15VALEI136VALEU136
137,15VALEI137VALEU137
138,15VALEI138VALEU138
139,15VALEI139VALEU139
140,15VALEI140VALEU140
141,15VALEI141VALEU141
142,15VALEI142VALEU142
143,15VALEI143VALEU143
144,15VALEI144VALEU144
145,15VALEI145VALEU145
146,15VALEI146VALEU146
147,15VALEI147VALEU147
148,15VALEI148VALEU148
149,15VALEI149VALEU149
150,15VALEI150VALEU150
151,15VALEI151VALEU151
152,15VALEI152VALEU152
153,15VALEI153VALEU153
154,15VALEI154VALEU154
155,15VALEI155VALEU155
156,15VALEI156VALEU156
158,15VALEI158VALEU158
166,15VALEI16VALEU16
176,15VALEI17VALEU17
186,15VALEI18VALEU18
196,15VALEI19VALEU19
205,15VALEI205VALEU205
215,15VALEI215VALEU215
225,15VALEI225VALEU225
235,15VALEI235VALEU235
245,15VALEI245VALEU245
255,15VALEI255VALEU255
265,15VALEI265VALEU265
275,15VALEI275VALEU275
285,15VALEI285VALEU285
295,15VALEI295VALEU295
305,15VALEI305VALEU305
315,15VALEI315VALEU315
325,15VALEI325VALEU325
335,15VALEI335VALEU335
345,15VALEI345VALEU345
355,15VALEI355VALEU355
365,15VALEI365VALEU365
375,15VALEI375VALEU375
385,15VALEI385VALEU385
395,15VALEI395VALEU395
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade