Opções

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 (20210416). Clique na coluna para Ordenar.
↓ Utilize o campo BUSCA abaixo para filtros rápidos.


CódigoHoraÚlt.CotaçãoNo NegóciosDescriçãoVencimentoExercício (R$)
VALEP39500:00:00R$ 0,000VALEE (PUT)2021-04-19ON 33,10
VALEP4200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 35,60
VALEP4300:00:00R$ 0,000VALEE (PUT)2021-04-19ON 36,60
VALEP4400:00:00R$ 0,000VALEE (PUT)2021-04-19ON 37,60
VALEP4500:00:00R$ 0,000VALEE (PUT)2021-04-19ON 38,60
VALEP4600:00:00R$ 0,000VALEE (PUT)2021-04-19ON 39,60
VALEP4700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 40,60
VALEP4800:00:00R$ 0,000VALEE (PUT)2021-04-19ON 41,60
VALEP4900:00:00R$ 0,000VALEE (PUT)2021-04-19ON 42,60
VALEP5000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 43,60
VALEP51000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 44,60
VALEP52000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 45,60
VALEP53500:00:00R$ 0,000VALEE (PUT)2021-04-19ON 47,10
VALEP54000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 47,60
VALEP55100:00:00R$ 0,000VALEE (PUT)2021-04-19ON 48,60
VALEP56000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 49,60
VALEP57000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 50,60
VALEP58000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 51,60
VALEP59100:00:00R$ 0,000VALEE (PUT)2021-04-19ON 52,60
VALEP60000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 53,60
VALEP61000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 54,60
VALEP62000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 55,60
VALEP63000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 56,60
VALEP64000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 57,60
VALEP65000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 58,60
VALEP63200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 59,10
VALEP6400:00:00R$ 0,000VALEE (PUT)2021-04-19ON 59,60
VALEP6500:00:00R$ 0,000VALEE (PUT)2021-04-19ON 60,60
VALEP66000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 61,60
VALEP67000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 62,60
VALEP68000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 63,60
VALEP69000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 64,60
VALEP69200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 65,10
VALEP70000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 65,60
VALEP70200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 66,10
VALEP71000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 66,60
VALEP71200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 67,10
VALEP72000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 67,60
VALEP72200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 68,10
VALEP73000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 68,60
VALEP70100:00:00R$ 0,000VALEE (PUT)2021-04-19ON 69,10
VALEP74000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 69,60
VALEP74200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 70,10
VALEP75000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 70,60
VALEP75200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 71,10
VALEP76000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 71,60
VALEP76200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 72,10
VALEP77000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 72,60
VALEP77200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 73,10
VALEP78000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 73,60
VALEP78700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 74,60
VALEP80000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 75,60
VALEP80200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 76,10
VALEP80700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 76,60
VALEP82000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 77,60
VALEP82200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 78,10
VALEP82700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 78,60
VALEP84000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 79,60
VALEP84200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 80,10
VALEP84700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 80,60
VALEP86000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 81,60
VALEP86200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 82,10
VALEP86700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 82,60
VALEP87200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 83,10
VALEP88000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 83,60
VALEP88200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 84,10
VALEP88700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 84,60
VALEP90000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 85,60
VALEP90700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 86,60
VALEP91200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 87,10
VALEP92000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 87,60
VALEP92200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 88,10
VALEP92700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 88,60
VALEP93200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 89,10
VALEP94000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 89,60
VALEP90100:00:00R$ 0,000VALEE (PUT)2021-04-19ON 90,10
VALEP94700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 90,60
VALEP95200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 91,10
VALEP96000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 91,60
VALEP96200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 92,10
VALEP96700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 92,60
VALEP97200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 93,10
VALEP97700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 93,60
VALEP98200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 94,10
VALEP98700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 94,60
VALEP99200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 95,10
VALEP99700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 95,60
VALEP10000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 96,10
VALEP96600:00:00R$ 0,000VALEE (PUT)2021-04-19ON 96,60
VALEP9300:00:00R$ 0,000VALEE (PUT)2021-04-19ON 97,10
VALEP97600:00:00R$ 0,000VALEE (PUT)2021-04-19ON 97,60
VALEP10200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 98,10
VALEP98600:00:00R$ 0,000VALEE (PUT)2021-04-19ON 98,60
VALEP8000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 99,10
VALEP99600:00:00R$ 0,000VALEE (PUT)2021-04-19ON 99,60
VALEP10400:00:00R$ 0,000VALEE (PUT)2021-04-19ON 100,10
VALEP10100:00:00R$ 0,000VALEE (PUT)2021-04-19ON 101,10
VALEP10600:00:00R$ 0,000VALEE (PUT)2021-04-19ON 102,10
VALEP8300:00:00R$ 0,000VALEE (PUT)2021-04-19ON 103,10
VALEP10800:00:00R$ 0,000VALEE (PUT)2021-04-19ON 104,10
VALEP8900:00:00R$ 0,000VALEE (PUT)2021-04-19ON 105,10
VALEP11000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 106,10
VALEP8400:00:00R$ 0,000VALEE (PUT)2021-04-19ON 107,10
VALEP10900:00:00R$ 0,000VALEE (PUT)2021-04-19ON 108,10
VALEP7900:00:00R$ 0,000VALEE (PUT)2021-04-19ON 109,10
VALEP11200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 110,10
VALEP11500:00:00R$ 0,000VALEE (PUT)2021-04-19ON 111,10
VALEP11600:00:00R$ 0,000VALEE (PUT)2021-04-19ON 112,10
VALEP11300:00:00R$ 0,000VALEE (PUT)2021-04-19ON 113,10
VALEP11800:00:00R$ 0,000VALEE (PUT)2021-04-19ON 114,10
VALEP9000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 115,10
VALEP12000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 116,10
VALEP9500:00:00R$ 0,000VALEE (PUT)2021-04-19ON 117,10
VALEP12200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 118,10
VALEP9900:00:00R$ 0,000VALEE (PUT)2021-04-19ON 119,10
VALEP12400:00:00R$ 0,000VALEE (PUT)2021-04-19ON 120,10
VALEP10500:00:00R$ 0,000VALEE (PUT)2021-04-19ON 121,10
VALEP12600:00:00R$ 0,000VALEE (PUT)2021-04-19ON 122,10
VALEP11100:00:00R$ 0,000VALEE (PUT)2021-04-19ON 123,10
VALEP12800:00:00R$ 0,000VALEE (PUT)2021-04-19ON 124,10
VALEP11700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 125,10
VALEP13000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 126,10
VALEP12100:00:00R$ 0,000VALEE (PUT)2021-04-19ON 127,10
VALEP13200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 128,10
VALEP12500:00:00R$ 0,000VALEE (PUT)2021-04-19ON 129,10
VALEP12700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 130,10
VALEP12900:00:00R$ 0,000VALEE (PUT)2021-04-19ON 131,10
VALEP13100:00:00R$ 0,000VALEE (PUT)2021-04-19ON 132,10
VALEP13300:00:00R$ 0,000VALEE (PUT)2021-04-19ON 133,10
VALEP13400:00:00R$ 0,000VALEE (PUT)2021-04-19ON 134,10
VALEP13500:00:00R$ 0,000VALEE (PUT)2021-04-19ON 135,10
VALEP13600:00:00R$ 0,000VALEE (PUT)2021-04-19ON 136,10
VALEP13700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 137,10
VALEP13800:00:00R$ 0,000VALEE (PUT)2021-04-19ON 138,10
VALEP13900:00:00R$ 0,000VALEE (PUT)2021-04-19ON 139,10
VALEP14000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 140,10
VALEP14100:00:00R$ 0,000VALEE (PUT)2021-04-19ON 141,10
VALEP14200:00:00R$ 0,000VALEE (PUT)2021-04-19ON 142,10
VALEP14300:00:00R$ 0,000VALEE (PUT)2021-04-19ON 143,10
VALEP14400:00:00R$ 0,000VALEE (PUT)2021-04-19ON 144,10
VALEP14500:00:00R$ 0,000VALEE (PUT)2021-04-19ON 145,10
VALEP14600:00:00R$ 0,000VALEE (PUT)2021-04-19ON 146,10
VALEP14700:00:00R$ 0,000VALEE (PUT)2021-04-19ON 147,10
VALEP14800:00:00R$ 0,000VALEE (PUT)2021-04-19ON 148,10
VALEP14900:00:00R$ 0,000VALEE (PUT)2021-04-19ON 149,10
VALEP15000:00:00R$ 0,000VALEE (PUT)2021-04-19ON 150,10
VALEP1000:00:00R$ 0,000VALEE (PUT)2023-04-20ON 100,00
VALEP1200:00:00R$ 0,000VALEE (PUT)2023-04-20ON 120,00