VALEV643 - PUT de VALE3 - Strike R$ 62,04 - Vencimento 19/10/2020


VALEV643 - Cotação não ajustada VALEV643 - Volatilidade implícita VALE3 - Cotação não ajustada
Min Pri Med Ult Max Negócios Vol. Fin. Min Pri Med Ult Max Min Abe Med Ult Max
16/10/2020 0,14 0,32 0,20 0,35 0,35 635 610.969,00 25,58 33,67 29,75 28,50 34,94 62,24 62,70 62,62 62,24 63,10
15/10/2020 0,28 0,38 0,42 0,39 0,70 639 1.637.255,00 23,25 30,62 29,11 28,14 35,18 61,98 62,41 62,51 62,47 62,86
14/10/2020 0,31 0,75 0,48 0,33 0,75 562 1.375.365,00 25,52 30,70 27,65 26,24 30,70 62,04 62,08 62,81 63,00 63,29
13/10/2020 0,63 1,32 0,87 0,74 1,32 63 164.049,00 26,60 29,73 28,15 27,07 29,73 61,03 61,27 61,91 62,14 62,64
09/10/2020 1,28 1,33 1,44 1,35 1,71 65 125.938,00 29,50 31,80 31,62 29,73 33,30 60,85 61,69 61,33 61,60 61,94
08/10/2020 1,49 2,29 1,72 1,75 2,32 70 202.923,00 30,79 32,43 32,00 32,72 33,37 60,06 60,35 60,92 61,29 61,49
07/10/2020 2,25 2,82 2,54 2,25 2,82 11 25.707,00 30,95 30,95 31,55 31,93 31,93 58,96 59,14 59,94 60,17 60,76
06/10/2020 3,25 3,26 3,27 3,85 3,96 15 338.642,00 30,77 31,11 31,20 34,78 34,78 58,21 60,01 59,03 58,62 60,28
01/10/2020 3,72 3,72 3,72 3,72 3,72 1 372,00 30,25 30,25 30,25 30,25 30,25 58,02 59,53 58,61 58,86 59,85
30/09/2020 2,82 3,15 2,90 3,50 3,50 11 88.372,00 30,52 32,91 32,25 33,30 33,86 58,75 59,21 59,50 59,11 60,27
29/09/2020 3,14 3,80 3,38 3,70 3,80 4 6.096,00 31,76 33,90 32,59 31,76 33,90 58,35 58,73 59,02 58,35 59,96
28/09/2020 3,04 3,07 3,18 3,37 3,86 5 95.252,00 32,66 32,86 32,96 32,96 33,74 58,70 59,94 59,34 58,78 60,24
25/09/2020 3,79 4,05 3,92 3,79 4,05 2 4.704,00 34,59 36,00 35,30 34,59 36,00 58,20 58,35 58,91 59,25 59,45
24/09/2020 3,31 3,92 3,80 3,89 3,92 7 119.725,00 30,48 34,99 34,02 34,82 34,99 58,44 59,69 59,07 58,66 59,78
23/09/2020 4,02 5,10 4,37 4,02 5,10 5 14.014,00 34,27 38,18 35,80 36,96 38,18 57,06 57,67 58,59 59,10 59,61
22/09/2020 5,29 5,29 5,29 5,30 5,30 2 5.295,00 39,86 40,53 40,20 39,86 40,53 57,15 58,14 57,73 57,81 58,28
21/09/2020 5,42 5,42 5,50 5,71 5,71 3 8.254,00 41,56 41,86 41,77 41,56 41,91 59,44 61,05 59,97 60,00 61,39
18/09/2020 3,87 3,88 3,87 3,87 3,88 3 186.080,00 40,01 40,01 40,02 40,03 40,03 61,66 62,48 62,22 61,66 63,10
16/09/2020 4,34 4,34 4,50 4,65 4,77 23 72.903,00 36,04 36,33 36,44 36,35 37,16 60,65 62,32 61,12 60,97 62,50
11/09/2020 3,89 4,02 4,07 3,98 4,16 7 94.441,00 34,05 34,05 35,08 34,42 35,69 59,84 60,05 61,36 61,95 62,30
10/09/2020 6,65 6,65 6,65 6,65 6,65 1 176.225,00 38,26 38,26 38,26 38,26 38,26 58,32 60,00 59,02 58,53 60,20
09/09/2020 5,39 5,39 5,39 5,39 5,39 1 64.680,00 37,48 37,48 37,48 37,48 37,48 59,37 59,90 59,80 60,00 60,33
08/09/2020 6,30 6,30 6,30 6,30 6,30 2 12.600,00 37,89 37,89 38,48 39,07 39,07 58,91 59,59 59,27 59,27 59,76
03/09/2020 6,20 6,20 6,30 6,40 6,40 2 12.600,00 37,64 37,64 38,66 39,67 39,67 58,85 60,00 59,44 59,32 60,55
25/08/2020 4,76 4,76 4,76 4,76 4,76 1 3.808,00 35,40 35,40 35,40 35,40 35,40 61,05 62,80 61,69 61,62 62,84
21/08/2020 4,65 4,65 4,65 4,65 4,65 2 21.390,00 35,40 35,40 35,40 35,40 35,40 61,51 62,41 62,13 62,20 62,79
19/08/2020 3,96 4,03 3,99 4,01 4,07 15 5.996,00 35,05 35,36 35,19 35,06 35,46 62,33 63,41 63,03 62,39 63,88
Min 0,14 0,32 0,20 0,33 0,35 1 372,00 23,25 29,73 27,65 26,24 29,73 57,06 57,67 57,73 57,81 58,28
Max 6,65 6,65 6,65 6,65 6,65 639 1.637.255,00 41,56 41,86 41,77 41,56 41,91 62,33 63,41 63,03 63,00 63,88

Vencimento

Strike CALL PUT
11,04 VALEJ133 VALEV133
12,54 VALEJ148 VALEV148
13,54 VALEJ158 VALEV158
14,54 VALEJ168 VALEV168
15,54 VALEJ178 VALEV178
16,54 VALEJ188 VALEV188
17,54 VALEJ198 VALEV198
18,54 VALEJ208 VALEV208
19,04 VALEJ213 VALEV213
20,04 VALEJ223 VALEV223
21,04 VALEJ233 VALEV233
22,04 VALEJ243 VALEV243
23,54 VALEJ258 VALEV258
24,04 VALEJ263 VALEV263
25,54 VALEJ278 VALEV278
26,54 VALEJ288 VALEV288
27,54 VALEJ30 VALEV30
28,54 VALEJ31 VALEV31
29,54 VALEJ32 VALEV32
30,54 VALEJ33 VALEV33
31,54 VALEJ34 VALEV34
32,54 VALEJ35 VALEV35
33,54 VALEJ36 VALEV36
34,29 VALEJ365 VALEV365
34,54 VALEJ37 VALEV37
35,54 VALEJ378 VALEV378
36,54 VALEJ388 VALEV388
37,29 VALEJ407 VALEV407
38,54 VALEJ420 VALEV420
39,54 VALEJ430 VALEV430
39,79 VALEJ42 VALEV42
40,29 VALEJ438 VALEV438
40,54 VALEJ428 VALEV428
41,04 VALEJ445 VALEV445
41,54 VALEJ450 VALEV450
41,79 VALEJ440 VALEV440
42,04 VALEJ443 VALEV443
42,29 VALEJ444 VALEV444
42,54 VALEJ460 VALEV460
42,79 VALEJ45 VALEV45
43,04 VALEJ453 VALEV453
43,29 VALEJ455 VALEV455
43,54 VALEJ470 VALEV470
43,79 VALEJ459 VALEV459
44,04 VALEJ463 VALEV463
44,29 VALEJ465 VALEV465
44,54 VALEJ468 VALEV468
44,79 VALEJ47 VALEV47
45,04 VALEJ485 VALEV485
45,29 VALEJ488 VALEV488
45,54 VALEJ478 VALEV478
45,79 VALEJ480 VALEV480
46,04 VALEJ495 VALEV495
46,29 VALEJ484 VALEV484
46,54 VALEJ500 VALEV500
47,04 VALEJ493 VALEV493
47,29 VALEJ494 VALEV494
47,54 VALEJ510 VALEV510
48,04 VALEJ503 VALEV503
48,54 VALEJ520 VALEV520
49,04 VALEJ513 VALEV513
49,54 VALEJ530 VALEV530
50,04 VALEJ523 VALEV523
50,54 VALEJ540 VALEV540
51,04 VALEJ533 VALEV533
51,54 VALEJ538 VALEV538
52,04 VALEJ555 VALEV555
52,54 VALEJ548 VALEV548
53,04 VALEJ566 VALEV566
53,54 VALEJ558 VALEV558
54,04 VALEJ563 VALEV563
54,54 VALEJ568 VALEV568
55,04 VALEJ573 VALEV573
55,54 VALEJ590 VALEV590
56,04 VALEJ583 VALEV583
56,54 VALEJ600 VALEV600
57,04 VALEJ593 VALEV593
57,54 VALEJ598 VALEV598
58,04 VALEJ603 VALEV603
58,54 VALEJ608 VALEV608
59,04 VALEJ613 VALEV613
59,54 VALEJ618 VALEV618
60,04 VALEJ623 VALEV623
60,54 VALEJ628 VALEV628
61,04 VALEJ633 VALEV633
61,54 VALEJ638 VALEV638
62,04 VALEJ643 VALEV643
62,54 VALEJ648 VALEV648
63,04 VALEJ653 VALEV653
63,54 VALEJ658 VALEV658
64,04 VALEJ663 VALEV663
64,54 VALEJ668 VALEV668
65,04 VALEJ673 VALEV673
65,54 VALEJ678 VALEV678
66,04 VALEJ683 VALEV683
66,54 VALEJ688 VALEV688
67,04 VALEJ693 VALEV693
67,54 VALEJ698 VALEV698
68,04 VALEJ703 VALEV703
68,54 VALEJ708 VALEV708
69,04 VALEJ690 VALEV690
69,54 VALEJ718 VALEV718
70,04 VALEJ700 VALEV700
70,54 VALEJ728 VALEV728
71,04 VALEJ710 VALEV710
71,54 VALEJ738 VALEV738
72,54 VALEJ748 VALEV748
73,54 VALEJ758 VALEV758