Opções

Responsive image

Lista de Opções

Lista com as opções negociadas na B3, incluindo código de negociação, tipo (compra - call e venda - put), preço de exercício (strike), fechamento atual, data de vencimento e modelo (americana ou européia).

Utilize as teclas Ctrl + F para buscar informações.



Código para Cotações em Tempo Real (comprar por R$19,90/mês):

 
Acesse abaixo diretamente as Opções mais consultadas das últimas 24h


Ver Detalhes da Empresa Objeto "VALE"


Cotações com atraso de 15 min (20201201). Clique na coluna para Ordenar.
↓ Utilize o campo BUSCA abaixo para filtros rápidos.


CódigoHoraÚlt.CotaçãoNo NegóciosDescriçãoVencimentoExercício (R$)
VALEA68517:23:58R$ 15,624VALEE (Call)2021-01-18ON 66,24
VALEA65017:11:02R$ 18,605VALE (Call)2021-01-18ON 62,74
VALEA61014:30:00R$ 22,242VALE (Call)2021-01-18ON 58,74
VALEA14200:00:00R$ 0,000VALEE (Call)2021-01-18ON 11,99
VALEA2900:00:00R$ 0,000VALE (Call)2021-01-18ON 26,74
VALEA30000:00:00R$ 0,000VALE (Call)2021-01-18ON 27,74
VALEA3100:00:00R$ 0,000VALE (Call)2021-01-18ON 28,74
VALEA3200:00:00R$ 0,000VALE (Call)2021-01-18ON 29,74
VALEA3300:00:00R$ 0,000VALE (Call)2021-01-18ON 30,74
VALEA34000:00:00R$ 0,000VALE (Call)2021-01-18ON 31,74
VALEA35000:00:00R$ 0,000VALE (Call)2021-01-18ON 32,74
VALEA36000:00:00R$ 0,000VALE (Call)2021-01-18ON 33,74
VALEA37000:00:00R$ 0,000VALE (Call)2021-01-18ON 34,74
VALEA38000:00:00R$ 0,000VALE (Call)2021-01-18ON 35,74
VALEA39000:00:00R$ 0,000VALE (Call)2021-01-18ON 36,74
VALEA39700:00:00R$ 0,000VALEE (Call)2021-01-18ON 37,49
VALEA4000:00:00R$ 0,000VALE (Call)2021-01-18ON 37,74
VALEA4100:00:00R$ 0,000VALE (Call)2021-01-18ON 38,74
VALEA4200:00:00R$ 0,000VALE (Call)2021-01-18ON 39,74
VALEA4300:00:00R$ 0,000VALE (Call)2021-01-18ON 40,74
VALEA4400:00:00R$ 0,000VALE (Call)2021-01-18ON 41,74
VALEA45000:00:00R$ 0,000VALE (Call)2021-01-18ON 42,74
VALEA46000:00:00R$ 0,000VALE (Call)2021-01-18ON 43,74
VALEA47000:00:00R$ 0,000VALE (Call)2021-01-18ON 44,74
VALEA47500:00:00R$ 0,000VALE (Call)2021-01-18ON 45,24
VALEA4800:00:00R$ 0,000VALE (Call)2021-01-18ON 45,74
VALEA49000:00:00R$ 0,000VALE (Call)2021-01-18ON 46,74
VALEA49500:00:00R$ 0,000VALE (Call)2021-01-18ON 47,24
VALEA50000:00:00R$ 0,000VALE (Call)2021-01-18ON 47,74
VALEA47900:00:00R$ 0,000VALEE (Call)2021-01-18ON 47,99
VALEA48000:00:00R$ 0,000VALE (Call)2021-01-18ON 48,00
VALEA50500:00:00R$ 0,000VALEE (Call)2021-01-18ON 48,24
VALEA51000:00:00R$ 0,000VALE (Call)2021-01-18ON 48,74
VALEA52000:00:00R$ 0,000VALE (Call)2021-01-18ON 49,74
VALEA50200:00:00R$ 0,000VALEE (Call)2021-01-18ON 50,24
VALEA53000:00:00R$ 0,000VALE (Call)2021-01-18ON 50,74
VALEA51200:00:00R$ 0,000VALEE (Call)2021-01-18ON 51,24
VALEA54000:00:00R$ 0,000VALE (Call)2021-01-18ON 51,74
VALEA52200:00:00R$ 0,000VALEE (Call)2021-01-18ON 52,24
VALEA500:00:00R$ 0,000VALE (Call)2021-01-18ON 52,74
VALEA55500:00:00R$ 0,000VALEE (Call)2021-01-18ON 53,24
VALEA56000:00:00R$ 0,000VALE (Call)2021-01-18ON 53,74
VALEA56500:00:00R$ 0,000VALEE (Call)2021-01-18ON 54,24
VALEA57000:00:00R$ 0,000VALE (Call)2021-01-18ON 54,74
VALEA55200:00:00R$ 0,000VALEE (Call)2021-01-18ON 55,24
VALEA58000:00:00R$ 0,000VALE (Call)2021-01-18ON 55,74
VALEA58500:00:00R$ 0,000VALEE (Call)2021-01-18ON 56,24
VALEA59000:00:00R$ 0,000VALE (Call)2021-01-18ON 56,74
VALEA59500:00:00R$ 0,000VALEE (Call)2021-01-18ON 57,24
VALEA60000:00:00R$ 0,000VALE (Call)2021-01-18ON 57,74
VALEA60500:00:00R$ 0,000VALEE (Call)2021-01-18ON 58,24
VALEA61500:00:00R$ 0,000VALEE (Call)2021-01-18ON 59,24
VALEA62000:00:00R$ 0,000VALE (Call)2021-01-18ON 59,74
VALEA62500:00:00R$ 0,000VALEE (Call)2021-01-18ON 60,24
VALEA63000:00:00R$ 0,000VALE (Call)2021-01-18ON 60,74
VALEA61200:00:00R$ 0,000VALEE (Call)2021-01-18ON 61,24
VALEA61700:00:00R$ 0,000VALE (Call)2021-01-18ON 61,74
VALEA64500:00:00R$ 0,000VALEE (Call)2021-01-18ON 62,24
VALEA65500:00:00R$ 0,000VALEE (Call)2021-01-18ON 63,24
VALEA63700:00:00R$ 0,000VALE (Call)2021-01-18ON 63,74
VALEA66500:00:00R$ 0,000VALEE (Call)2021-01-18ON 64,24
VALEA64700:00:00R$ 0,000VALE (Call)2021-01-18ON 64,74
VALEA65200:00:00R$ 0,000VALEE (Call)2021-01-18ON 65,24
VALEA65700:00:00R$ 0,000VALE (Call)2021-01-18ON 65,74
VALEA66700:00:00R$ 0,000VALE (Call)2021-01-18ON 66,74
VALEA69500:00:00R$ 0,000VALEE (Call)2021-01-18ON 67,24
VALEA67700:00:00R$ 0,000VALE (Call)2021-01-18ON 67,74
VALEA68200:00:00R$ 0,000VALEE (Call)2021-01-18ON 68,24
VALEA68700:00:00R$ 0,000VALE (Call)2021-01-18ON 68,74
VALEA69200:00:00R$ 0,000VALEE (Call)2021-01-18ON 69,24
VALEA69700:00:00R$ 0,000VALE (Call)2021-01-18ON 69,74
VALEA70200:00:00R$ 0,000VALEE (Call)2021-01-18ON 70,24
VALEA70700:00:00R$ 0,000VALE (Call)2021-01-18ON 70,74
VALEA71200:00:00R$ 0,000VALEE (Call)2021-01-18ON 71,24
VALEA71700:00:00R$ 0,000VALE (Call)2021-01-18ON 71,74
VALEA72200:00:00R$ 0,000VALEE (Call)2021-01-18ON 72,24
VALEA72700:00:00R$ 0,000VALE (Call)2021-01-18ON 72,74
VALEA73200:00:00R$ 0,000VALEE (Call)2021-01-18ON 73,24
VALEA73700:00:00R$ 0,000VALE (Call)2021-01-18ON 73,74
VALEA74200:00:00R$ 0,000VALEE (Call)2021-01-18ON 74,24
VALEA74700:00:00R$ 0,000VALE (Call)2021-01-18ON 74,74
VALEA75200:00:00R$ 0,000VALEE (Call)2021-01-18ON 75,24
VALEA75700:00:00R$ 0,000VALE (Call)2021-01-18ON 75,74
VALEA76200:00:00R$ 0,000VALEE (Call)2021-01-18ON 76,24
VALEA76700:00:00R$ 0,000VALE (Call)2021-01-18ON 76,74
VALEA77200:00:00R$ 0,000VALEE (Call)2021-01-18ON 77,24
VALEA77700:00:00R$ 0,000VALE (Call)2021-01-18ON 77,74
VALEA78200:00:00R$ 0,000VALEE (Call)2021-01-18ON 78,24
VALEA78700:00:00R$ 0,000VALE (Call)2021-01-18ON 78,74
VALEA79200:00:00R$ 0,000VALEE (Call)2021-01-18ON 79,24
VALEA79700:00:00R$ 0,000VALE (Call)2021-01-18ON 79,74
VALEA80200:00:00R$ 0,000VALEE (Call)2021-01-18ON 80,24
VALEA80700:00:00R$ 0,000VALE (Call)2021-01-18ON 80,74
VALEA81200:00:00R$ 0,000VALEE (Call)2021-01-18ON 81,24
VALEA81700:00:00R$ 0,000VALE (Call)2021-01-18ON 81,74
VALEA82200:00:00R$ 0,000VALEE (Call)2021-01-18ON 82,24
VALEA82700:00:00R$ 0,000VALE (Call)2021-01-18ON 82,74
VALEA83200:00:00R$ 0,000VALEE (Call)2021-01-18ON 83,24
VALEA83700:00:00R$ 0,000VALE (Call)2021-01-18ON 83,74
VALEA84200:00:00R$ 0,000VALEE (Call)2021-01-18ON 84,24
VALEA84700:00:00R$ 0,000VALE (Call)2021-01-18ON 84,74
VALEA85200:00:00R$ 0,000VALEE (Call)2021-01-18ON 85,24
VALEA85700:00:00R$ 0,000VALE (Call)2021-01-18ON 85,74
VALEA86200:00:00R$ 0,000VALEE (Call)2021-01-18ON 86,24
VALEA86700:00:00R$ 0,000VALE (Call)2021-01-18ON 86,74
VALEA87100:00:00R$ 0,000VALEE (Call)2021-01-18ON 87,24
VALEA87700:00:00R$ 0,000VALE (Call)2021-01-18ON 87,74
VALEA88200:00:00R$ 0,000VALEE (Call)2021-01-18ON 88,24
VALEA88700:00:00R$ 0,000VALE (Call)2021-01-18ON 88,74
VALEA89200:00:00R$ 0,000VALEE (Call)2021-01-18ON 89,24
VALEA89700:00:00R$ 0,000VALE (Call)2021-01-18ON 89,74
VALEA90200:00:00R$ 0,000VALEE (Call)2021-01-18ON 90,24
VALEA90700:00:00R$ 0,000VALE (Call)2021-01-18ON 90,74
VALEA91200:00:00R$ 0,000VALEE (Call)2021-01-18ON 91,24
VALEA91700:00:00R$ 0,000VALE (Call)2021-01-18ON 91,74
VALEA92200:00:00R$ 0,000VALEE (Call)2021-01-18ON 92,24
VALEA92700:00:00R$ 0,000VALE (Call)2021-01-18ON 92,74
VALEA93200:00:00R$ 0,000VALEE (Call)2021-01-18ON 93,24
VALEA93700:00:00R$ 0,000VALE (Call)2021-01-18ON 93,74
VALEA87200:00:00R$ 0,000VALEE (Call)2021-01-18ON 94,24
VALEA94700:00:00R$ 0,000VALE (Call)2021-01-18ON 94,74
VALEA95200:00:00R$ 0,000VALEE (Call)2021-01-18ON 95,24
VALEA95700:00:00R$ 0,000VALE (Call)2021-01-18ON 95,74
VALEA96200:00:00R$ 0,000VALEE (Call)2021-01-18ON 96,24
VALEA96700:00:00R$ 0,000VALE (Call)2021-01-18ON 96,74
VALEA97200:00:00R$ 0,000VALEE (Call)2021-01-18ON 97,24
VALEA97700:00:00R$ 0,000VALE (Call)2021-01-18ON 97,74
VALEA98200:00:00R$ 0,000VALEE (Call)2021-01-18ON 98,24
VALEA98700:00:00R$ 0,000VALE (Call)2021-01-18ON 98,74
VALEA99200:00:00R$ 0,000VALEE (Call)2021-01-18ON 99,24
VALEA99700:00:00R$ 0,000VALE (Call)2021-01-18ON 99,74
VALEA10100:00:00R$ 0,000VALEE (Call)2021-01-18ON 100,24
VALEA70000:00:00R$ 0,000VALE (Call)2022-01-21ON 70,00
VALEA77000:00:00R$ 0,000VALE (Call)2022-01-21ON 77,00