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 (20201130). Clique na coluna para Ordenar.
↓ Utilize o campo BUSCA abaixo para filtros rápidos.


CódigoHoraÚlt.CotaçãoNo NegóciosDescriçãoVencimentoExercício (R$)
VALEM3311:24:15R$ 0,021VALEE (PUT)2021-01-18ON 30,74
VALEM4214:20:35R$ 0,032VALEE (PUT)2021-01-18ON 39,74
VALEM46011:14:20R$ 0,041VALEE (PUT)2021-01-18ON 43,74
VALEM51012:25:05R$ 0,081VALEE (PUT)2021-01-18ON 48,74
VALEM57013:16:10R$ 0,142VALEE (PUT)2021-01-18ON 54,74
VALEM58014:16:19R$ 0,162VALEE (PUT)2021-01-18ON 55,74
VALEM59011:05:33R$ 0,162VALEE (PUT)2021-01-18ON 56,74
VALEM59514:27:50R$ 0,1817VALEE (PUT)2021-01-18ON 57,24
VALEM60016:44:12R$ 0,204VALEE (PUT)2021-01-18ON 57,74
VALEM61011:58:16R$ 0,213VALEE (PUT)2021-01-18ON 58,74
VALEM62013:12:18R$ 0,243VALEE (PUT)2021-01-18ON 59,74
VALEM62512:00:21R$ 0,257VALEE (PUT)2021-01-18ON 60,24
VALEM64515:26:25R$ 0,333VALEE (PUT)2021-01-18ON 62,24
VALEM14200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 11,99
VALEM2900:00:00R$ 0,000VALEE (PUT)2021-01-18ON 26,74
VALEM30000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 27,74
VALEM3100:00:00R$ 0,000VALEE (PUT)2021-01-18ON 28,74
VALEM3200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 29,74
VALEM34000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 31,74
VALEM35000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 32,74
VALEM36000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 33,74
VALEM37000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 34,74
VALEM38000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 35,74
VALEM39000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 36,74
VALEM39700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 37,49
VALEM4000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 37,74
VALEM4100:00:00R$ 0,000VALEE (PUT)2021-01-18ON 38,74
VALEM4300:00:00R$ 0,000VALEE (PUT)2021-01-18ON 40,74
VALEM4400:00:00R$ 0,000VALEE (PUT)2021-01-18ON 41,74
VALEM45000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 42,74
VALEM47000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 44,74
VALEM47500:00:00R$ 0,000VALEE (PUT)2021-01-18ON 45,24
VALEM4800:00:00R$ 0,000VALEE (PUT)2021-01-18ON 45,74
VALEM49000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 46,74
VALEM49500:00:00R$ 0,000VALEE (PUT)2021-01-18ON 47,24
VALEM50000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 47,74
VALEM47900:00:00R$ 0,000VALEE (PUT)2021-01-18ON 47,99
VALEM48000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 48,00
VALEM50500:00:00R$ 0,000VALEE (PUT)2021-01-18ON 48,24
VALEM52000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 49,74
VALEM50200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 50,24
VALEM53000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 50,74
VALEM51200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 51,24
VALEM54000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 51,74
VALEM52200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 52,24
VALEM500:00:00R$ 0,000VALEE (PUT)2021-01-18ON 52,74
VALEM55500:00:00R$ 0,000VALEE (PUT)2021-01-18ON 53,24
VALEM56000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 53,74
VALEM56500:00:00R$ 0,000VALEE (PUT)2021-01-18ON 54,24
VALEM55200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 55,24
VALEM58500:00:00R$ 0,000VALEE (PUT)2021-01-18ON 56,24
VALEM60500:00:00R$ 0,000VALEE (PUT)2021-01-18ON 58,24
VALEM61500:00:00R$ 0,000VALEE (PUT)2021-01-18ON 59,24
VALEM63000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 60,74
VALEM61200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 61,24
VALEM61700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 61,74
VALEM65000:00:00R$ 0,000VALEE (PUT)2021-01-18ON 62,74
VALEM65500:00:00R$ 0,000VALEE (PUT)2021-01-18ON 63,24
VALEM63700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 63,74
VALEM66500:00:00R$ 0,000VALEE (PUT)2021-01-18ON 64,24
VALEM64700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 64,74
VALEM65200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 65,24
VALEM65700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 65,74
VALEM68500:00:00R$ 0,000VALEE (PUT)2021-01-18ON 66,24
VALEM66700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 66,74
VALEM69500:00:00R$ 0,000VALEE (PUT)2021-01-18ON 67,24
VALEM67700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 67,74
VALEM68200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 68,24
VALEM68700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 68,74
VALEM69200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 69,24
VALEM69700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 69,74
VALEM70200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 70,24
VALEM70700:00:00R$ 0,000VALEE FM (PUT)2021-01-18ON 70,74
VALEM71200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 71,24
VALEM71700:00:00R$ 0,000VALEE FM (PUT)2021-01-18ON 71,74
VALEM72200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 72,24
VALEM72700:00:00R$ 0,000VALEE FM (PUT)2021-01-18ON 72,74
VALEM73200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 73,24
VALEM73700:00:00R$ 0,000VALEE FM (PUT)2021-01-18ON 73,74
VALEM74200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 74,24
VALEM74700:00:00R$ 0,000VALEE FM (PUT)2021-01-18ON 74,74
VALEM75200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 75,24
VALEM75700:00:00R$ 0,000VALEE FM (PUT)2021-01-18ON 75,74
VALEM76200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 76,24
VALEM76700:00:00R$ 0,000VALEE FM (PUT)2021-01-18ON 76,74
VALEM77200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 77,24
VALEM77700:00:00R$ 0,000VALEE FM (PUT)2021-01-18ON 77,74
VALEM78200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 78,24
VALEM78700:00:00R$ 0,000VALEE FM (PUT)2021-01-18ON 78,74
VALEM79200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 79,24
VALEM79700:00:00R$ 0,000VALEE FM (PUT)2021-01-18ON 79,74
VALEM80200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 80,24
VALEM80700:00:00R$ 0,000VALEE FM (PUT)2021-01-18ON 80,74
VALEM81200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 81,24
VALEM81700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 81,74
VALEM82200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 82,24
VALEM82700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 82,74
VALEM83200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 83,24
VALEM83700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 83,74
VALEM84200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 84,24
VALEM84700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 84,74
VALEM85200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 85,24
VALEM85700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 85,74
VALEM86200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 86,24
VALEM86700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 86,74
VALEM87100:00:00R$ 0,000VALEE (PUT)2021-01-18ON 87,24
VALEM87700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 87,74
VALEM88200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 88,24
VALEM88700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 88,74
VALEM89200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 89,24
VALEM89700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 89,74
VALEM90200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 90,24
VALEM90700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 90,74
VALEM91200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 91,24
VALEM91700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 91,74
VALEM92200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 92,24
VALEM92700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 92,74
VALEM93200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 93,24
VALEM93700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 93,74
VALEM87200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 94,24
VALEM94700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 94,74
VALEM95200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 95,24
VALEM95700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 95,74
VALEM96200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 96,24
VALEM96700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 96,74
VALEM97200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 97,24
VALEM97700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 97,74
VALEM98200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 98,24
VALEM98700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 98,74
VALEM99200:00:00R$ 0,000VALEE (PUT)2021-01-18ON 99,24
VALEM99700:00:00R$ 0,000VALEE (PUT)2021-01-18ON 99,74
VALEM10100:00:00R$ 0,000VALEE (PUT)2021-01-18ON 100,24