Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 70,23
0,28 (0,40 %)
01/12/2021 17:00
2021 2022 2023
Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro
Série L
Série X
17/12/2021
Vencimento
12 dias
Até o Vencimento
16 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série A
Série M
21/01/2022
Vencimento
34 dias
Até o Vencimento
51 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série B
Série N
18/02/2022
Vencimento
53 dias
Até o Vencimento
79 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série C
Série O
18/03/2022
Vencimento
71 dias
Até o Vencimento
107 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série D
Série P
14/04/2022
Vencimento
90 dias
Até o Vencimento
134 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série E
Série Q
20/05/2022
Vencimento
114 dias
Até o Vencimento
170 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série F
Série R
17/06/2022
Vencimento
133 dias
Até o Vencimento
198 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série G
Série S
15/07/2022
Vencimento
153 dias
Até o Vencimento
226 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série H
Série T
19/08/2022
Vencimento
178 dias
Até o Vencimento
261 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série I
Série U
16/09/2022
Vencimento
197 dias
Até o Vencimento
289 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série J
Série V
21/10/2022
Vencimento
221 dias
Até o Vencimento
324 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série K
Série W
18/11/2022
Vencimento
239 dias
Até o Vencimento
352 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série L
Série X
16/12/2022
Vencimento
259 dias
Até o Vencimento
380 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série A
Série M
20/01/2023
Vencimento
283 dias
Até o Vencimento
415 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série B
Série N
17/02/2023
Vencimento
303 dias
Até o Vencimento
443 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série C
Série O
17/03/2023
Vencimento
323 dias
Até o Vencimento
471 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série D
Série P
20/04/2023
Vencimento
347 dias
Até o Vencimento
505 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série E
Série Q
19/05/2023
Vencimento
368 dias
Até o Vencimento
534 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série F
Série R
16/06/2023
Vencimento
388 dias
Até o Vencimento
562 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série G
Série S
21/07/2023
Vencimento
413 dias
Até o Vencimento
597 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série H
Série T
18/08/2023
Vencimento
433 dias
Até o Vencimento
625 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série I
Série U
15/09/2023
Vencimento
453 dias
Até o Vencimento
653 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série J
Série V
20/10/2023
Vencimento
478 dias
Até o Vencimento
688 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476
Série K
Série W
17/11/2023
Vencimento
498 dias
Até o Vencimento
716 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEX1VendaR$ 62,9717/12/2021EuropeuR$ 70,23OTMR$ 0,611 %R$ 0,00R$ 0,6149 %-14.35 %0.02872-0.065260.03647
VALE3VALEX634VendaR$ 63,4717/12/2021EuropeuR$ 70,23OTMR$ 0,661 %R$ 0,00R$ 0,6648 %-15.56 %0.03094-0.067280.03848
VALE3VALEX79VendaR$ 64,4717/12/2021EuropeuR$ 70,23OTMR$ 0,821 %R$ 0,00R$ 0,8247 %-18.77 %0.03561-0.073950.04340
VALE3VALEX799VendaR$ 65,4717/12/2021EuropeuR$ 70,23OTMR$ 0,931 %R$ 0,00R$ 0,9344 %-21.71 %0.04120-0.075510.04734
VALE3VALEX81VendaR$ 66,4717/12/2021EuropeuR$ 70,23OTMR$ 1,192 %R$ 0,00R$ 1,1944 %-26.26 %0.04594-0.082810.05252
VALE3VALEX674VendaR$ 67,4717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6546 %-32.00 %0.04777-0.095390.05762
VALE3VALEX783VendaR$ 67,9717/12/2021EuropeuR$ 70,23OTMR$ 1,652 %R$ 0,00R$ 1,6543 %-33.73 %0.05233-0.090130.05886
VALE3VALEX83VendaR$ 68,4717/12/2021EuropeuR$ 70,23OTMR$ 2,504 %R$ 0,00R$ 2,5054 %-38.23 %0.04378-0.118620.06146
VALE3VALEX694VendaR$ 69,4717/12/2021EuropeuR$ 70,23ATMR$ 2,504 %R$ 0,00R$ 2,5047 %-42.36 %0.05179-0.103770.06309
VALE3VALEX803VendaR$ 69,9717/12/2021EuropeuR$ 70,23ATMR$ 2,373 %R$ 0,00R$ 2,3741 %-44.84 %0.05967-0.090250.06374
VALE3VALEX85VendaR$ 70,4717/12/2021EuropeuR$ 70,23ATMR$ 2,634 %R$ 0,24R$ 2,3941 %-47.83 %0.05985-0.090610.06418
VALE3VALEX714VendaR$ 71,4717/12/2021EuropeuR$ 70,23ATMR$ 2,984 %R$ 1,24R$ 1,7438 %-54.34 %0.06430-0.081170.06390
VALE3VALEX823VendaR$ 71,9717/12/2021EuropeuR$ 70,23ITMR$ 3,355 %R$ 1,74R$ 1,6139 %-57.14 %0.06174-0.082340.06324
VALE3VALEX87VendaR$ 72,4717/12/2021EuropeuR$ 70,23ITMR$ 3,655 %R$ 2,24R$ 1,4139 %-60.17 %0.06093-0.079600.06218
VALE3VALEX875VendaR$ 72,9717/12/2021EuropeuR$ 70,23ITMR$ 4,036 %R$ 2,74R$ 1,2940 %-62.72 %0.05839-0.079280.06098
VALE3VALEX734VendaR$ 73,4717/12/2021EuropeuR$ 70,23ITMR$ 4,106 %R$ 3,24R$ 0,8636 %-67.72 %0.06240-0.063190.05783
VALE3VALEX89VendaR$ 74,4717/12/2021EuropeuR$ 70,23ITMR$ 5,007 %R$ 4,24R$ 0,7639 %-71.48 %0.05427-0.064420.05472
VALE3VALEX749VendaR$ 74,9717/12/2021EuropeuR$ 70,23ITMR$ 5,207 %R$ 4,74R$ 0,4635 %-76.23 %0.05424-0.049400.04983
VALE3VALEX90VendaR$ 75,4717/12/2021EuropeuR$ 70,23ITMR$ 5,608 %R$ 5,24R$ 0,3635 %-78.65 %0.05097-0.044830.04689
VALE3VALEX759VendaR$ 75,9717/12/2021EuropeuR$ 70,23ITMR$ 6,059 %R$ 5,74R$ 0,3136 %-80.25 %0.04740-0.043050.04476