VALEW511 - PUT de VALE3 - Strike R$ 49,56 - Vencimento 21/11/2025

Grade de opções de VALE3
Simular estratégia com VALEW511
Gráficos 2d e 3d de VALEW511 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 VALEW511. Para consultar os dados de outra opção utilize o menu.

VALEW511 - Cotação não ajustadaVALEW511 - Volatilidade implícitaVALE3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
05/09/20250,22000,23000,22000,22000,23003227,0024,5524,9124,8724,5525,1856,020056,200056,300056,220056,6700
03/09/20250,29000,30000,29000,29000,30003355,0024,7025,0024,9124,7025,0055,240055,390055,540055,600055,8200
02/09/20250,30000,30000,30000,31000,3100261,0024,1524,1524,2824,4124,4155,040055,110055,310055,390055,5600
29/08/20250,32000,32000,32000,32000,32002160,0025,3125,3325,3225,3125,3355,450055,490055,640055,560055,8300
28/08/20250,30000,32000,30000,30000,32002154,0025,2125,6225,4125,2125,6255,330056,000055,720055,400056,1900

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

Vencimento

StrikeCALLPUT
8,01VALEK80VALEW80
8,21VALEK82VALEW82
8,41VALEK84VALEW84
8,61VALEK86VALEW86
8,81VALEK881VALEW881
9,01VALEK901VALEW901
9,21VALEK921VALEW921
9,41VALEK941VALEW941
9,61VALEK961VALEW961
9,81VALEK981VALEW981
10,31VALEK103VALEW103
10,81VALEK108VALEW108
11,31VALEK113VALEW113
11,81VALEK118VALEW118
12,31VALEK123VALEW123
12,81VALEK128VALEW128
13,31VALEK133VALEW133
13,81VALEK138VALEW138
14,31VALEK143VALEW143
14,81VALEK148VALEW148
15,31VALEK153VALEW153
15,81VALEK158VALEW158
16,31VALEK163VALEW163
16,81VALEK168VALEW168
17,31VALEK173VALEW173
17,81VALEK178VALEW178
18,31VALEK183VALEW183
18,81VALEK188VALEW188
19,31VALEK193VALEW193
19,81VALEK198VALEW198
20,31VALEK203VALEW203
20,81VALEK208VALEW208
21,31VALEK213VALEW213
21,81VALEK218VALEW218
22,31VALEK223VALEW223
22,81VALEK228VALEW228
23,31VALEK233VALEW233
23,81VALEK238VALEW238
24,31VALEK243VALEW243
24,81VALEK248VALEW248
25,31VALEK253VALEW253
25,81VALEK258VALEW258
26,31VALEK263VALEW263
26,81VALEK268VALEW268
27,31VALEK273VALEW273
27,81VALEK278VALEW278
28,06VALEK280VALEW280
28,31VALEK283VALEW283
28,56VALEK28VALEW28
28,81VALEK288VALEW288
29,06VALEK29VALEW29
29,31VALEK293VALEW293
29,56VALEK295VALEW295
29,81VALEK298VALEW298
30,06VALEK30VALEW30
30,31VALEK303VALEW303
30,56VALEK305VALEW305
30,81VALEK308VALEW308
31,06VALEK310VALEW310
31,31VALEK313VALEW313
31,56VALEK315VALEW315
31,81VALEK318VALEW318
32,06VALEK320VALEW320
32,31VALEK323VALEW323
32,56VALEK325VALEW325
32,81VALEK328VALEW328
33,06VALEK330VALEW330
33,31VALEK349VALEW349
33,56VALEK335VALEW335
33,81VALEK354VALEW354
34,06VALEK340VALEW340
34,31VALEK359VALEW359
34,56VALEK345VALEW345
34,81VALEK364VALEW364
35,06VALEK350VALEW350
35,31VALEK369VALEW369
35,56VALEK355VALEW355
35,81VALEK374VALEW374
36,06VALEK360VALEW360
36,31VALEK379VALEW379
36,56VALEK365VALEW365
36,81VALEK384VALEW384
37,06VALEK370VALEW370
37,31VALEK389VALEW389
37,56VALEK375VALEW375
37,81VALEK394VALEW394
38,06VALEK380VALEW380
38,31VALEK399VALEW399
38,56VALEK385VALEW385
38,81VALEK404VALEW404
39,06VALEK406VALEW406
39,31VALEK409VALEW409
39,56VALEK411VALEW411
39,81VALEK414VALEW414
40,06VALEK416VALEW416
40,31VALEK419VALEW419
40,56VALEK421VALEW421
40,81VALEK424VALEW424
41,06VALEK426VALEW426
41,31VALEK429VALEW429
41,56VALEK431VALEW431
41,81VALEK434VALEW434
42,06VALEK436VALEW436
42,31VALEK439VALEW439
42,56VALEK441VALEW441
42,81VALEK444VALEW444
43,06VALEK446VALEW446
43,31VALEK449VALEW449
43,56VALEK451VALEW451
43,81VALEK454VALEW454
44,06VALEK456VALEW456
44,31VALEK459VALEW459
44,56VALEK461VALEW461
44,81VALEK464VALEW464
45,06VALEK466VALEW466
45,31VALEK469VALEW469
45,56VALEK471VALEW471
45,81VALEK474VALEW474
46,06VALEK476VALEW476
46,31VALEK479VALEW479
46,56VALEK481VALEW481
46,81VALEK484VALEW484
47,06VALEK486VALEW486
47,31VALEK489VALEW489
47,56VALEK491VALEW491
47,81VALEK494VALEW494
48,06VALEK496VALEW496
48,31VALEK499VALEW499
48,56VALEK501VALEW501
48,81VALEK488VALEW488
49,06VALEK506VALEW506
49,31VALEK493VALEW493
49,56VALEK511VALEW511
49,81VALEK498VALEW498
50,06VALEK516VALEW516
50,56VALEK521VALEW521
51,06VALEK526VALEW526
51,56VALEK531VALEW531
52,06VALEK536VALEW536
52,56VALEK541VALEW541
53,06VALEK546VALEW546
53,56VALEK551VALEW551
54,06VALEK556VALEW556
54,56VALEK561VALEW561
55,06VALEK566VALEW566
55,56VALEK571VALEW571
56,06VALEK576VALEW576
56,56VALEK581VALEW581
57,06VALEK586VALEW586
57,56VALEK591VALEW591
58,06VALEK596VALEW596
58,56VALEK601VALEW601
59,06VALEK606VALEW606
59,56VALEK611VALEW611
60,06VALEK616VALEW616
60,56VALEK621VALEW621
61,06VALEK626VALEW626
61,56VALEK631VALEW631
62,06VALEK636VALEW636
62,56VALEK641VALEW641
63,06VALEK646VALEW646
63,56VALEK651VALEW651
64,06VALEK678VALEW678
64,56VALEK661VALEW661
65,06VALEK666VALEW666
65,56VALEK671VALEW671
66,06VALEK70VALEW70
66,56VALEK681VALEW681
67,06VALEK686VALEW686
67,56VALEK691VALEW691
68,06VALEK696VALEW696
68,56VALEK701VALEW701
69,06VALEK706VALEW706
69,56VALEK711VALEW711
70,06VALEK716VALEW716
70,56VALEK721VALEW721
71,06VALEK726VALEW726
71,56VALEK731VALEW731
72,06VALEK736VALEW736
72,56VALEK741VALEW741
73,06VALEK746VALEW746
73,56VALEK751VALEW751
74,06VALEK740VALEW740
74,56VALEK761VALEW761
75,06VALEK766VALEW766
75,56VALEK771VALEW771
76,06VALEK760VALEW760
76,56VALEK781VALEW781
77,06VALEK770VALEW770
77,56VALEK791VALEW791
78,06VALEK780VALEW780
78,56VALEK801VALEW801
79,06VALEK806VALEW806
79,56VALEK811VALEW811
80,06VALEK800VALEW800
80,56VALEK821VALEW821
81,06VALEK826VALEW826
81,56VALEK45VALEW45
82,06VALEK820VALEW820
82,56VALEK841VALEW841
83,06VALEK846VALEW846
83,56VALEK851VALEW851
84,06VALEK840VALEW840
84,56VALEK861VALEW861
85,06VALEK866VALEW866
85,56VALEK855VALEW855
86,06VALEK860VALEW860
86,56VALEK865VALEW865
87,06VALEK870VALEW870
87,56VALEK875VALEW875
88,06VALEK880VALEW880
88,56VALEK885VALEW885
89,06VALEK890VALEW890
89,56VALEK895VALEW895
90,06VALEK900VALEW900
90,56VALEK905VALEW905
91,06VALEK910VALEW910
91,56VALEK915VALEW915
92,06VALEK920VALEW920
92,56VALEK925VALEW925
93,06VALEK930VALEW930
93,56VALEK935VALEW935
94,06VALEK940VALEW940
94,56VALEK945VALEW945
95,56VALEK955VALEW955
96,56VALEK965VALEW965
97,06VALEK970VALEW970
97,56VALEK975VALEW975
98,56VALEK985VALEW985
99,56VALEK995VALEW995
104,56VALEK106VALEW106
106,56VALEK10VALEW10
108,56VALEK107VALEW107
110,56VALEK110VALEW110
112,56VALEK112VALEW112
114,56VALEK114VALEW114
116,56VALEK116VALEW116
283,56VALEK285VALEW285
288,56VALEK290VALEW290
298,56VALEK300VALEW300
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade