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 (20201026). Clique na coluna para Ordenar.
↓ Utilize o campo BUSCA abaixo para filtros rápidos.


CódigoHoraÚlt.CotaçãoNo NegóciosDescriçãoVencimentoExercício (R$)
VALEW44010:08:25R$ 0,021VALEE (PUT)2020-11-16ON 41,79
VALEW45713:44:00R$ 0,027VALEE (PUT)2020-11-16ON 42,29
VALEW47016:53:10R$ 0,044VALEE (PUT)2020-11-16ON 44,79
VALEW50015:49:47R$ 0,099VALEE (PUT)2020-11-16ON 50,04
VALEW55014:46:45R$ 0,136VALEE (PUT)2020-11-16ON 52,54
VALEW53016:12:34R$ 0,1562VALEE (PUT)2020-11-16ON 53,04
VALEW58016:44:54R$ 0,25217VALEE FM (PUT)2020-11-16ON 55,54
VALEW24300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 22,04
VALEW25800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 23,54
VALEW26800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 24,54
VALEW27300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 25,04
VALEW28300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 26,04
VALEW29300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 27,04
VALEW3000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 28,04
VALEW100:00:00R$ 0,000VALEE (PUT)2020-11-16ON 29,54
VALEW200:00:00R$ 0,000VALEE (PUT)2020-11-16ON 30,54
VALEW300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 31,54
VALEW400:00:00R$ 0,000VALEE (PUT)2020-11-16ON 32,54
VALEW500:00:00R$ 0,000VALEE (PUT)2020-11-16ON 33,54
VALEW600:00:00R$ 0,000VALEE (PUT)2020-11-16ON 34,54
VALEW700:00:00R$ 0,000VALEE (PUT)2020-11-16ON 35,54
VALEW800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 36,54
VALEW3900:00:00R$ 0,000VALEE (PUT)2020-11-16ON 37,04
VALEW1000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 38,54
VALEW42700:00:00R$ 0,000VALEE (PUT)2020-11-16ON 39,29
VALEW42500:00:00R$ 0,000VALEE (PUT)2020-11-16ON 40,29
VALEW42800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 40,54
VALEW43000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 40,79
VALEW43300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 41,04
VALEW45000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 41,54
VALEW44300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 42,04
VALEW47600:00:00R$ 0,000VALEE (PUT)2020-11-16ON 44,04
VALEW46800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 44,54
VALEW47800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 45,54
VALEW5000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 46,54
VALEW49000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 46,79
VALEW49500:00:00R$ 0,000VALEE (PUT)2020-11-16ON 47,29
VALEW51000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 47,54
VALEW50300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 48,04
VALEW48500:00:00R$ 0,000VALEE (PUT)2020-11-16ON 48,54
VALEW51300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 49,04
VALEW51800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 49,54
VALEW52800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 50,54
VALEW53300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 51,04
VALEW53800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 51,54
VALEW55600:00:00R$ 0,000VALEE (PUT)2020-11-16ON 52,04
VALEW55800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 53,54
VALEW54000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 54,04
VALEW56800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 54,54
VALEW57300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 55,04
VALEW56000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 56,04
VALEW60000:00:00R$ 0,000VALEE FM (PUT)2020-11-16ON 56,54
VALEW60500:00:00R$ 0,000VALEE (PUT)2020-11-16ON 57,04
VALEW59800:00:00R$ 0,000VALEE FM (PUT)2020-11-16ON 57,54
VALEW60300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 58,04
VALEW60800:00:00R$ 0,000VALEE FM (PUT)2020-11-16ON 58,54
VALEW61300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 59,04
VALEW61800:00:00R$ 0,000VALEE FM (PUT)2020-11-16ON 59,54
VALEW62300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 60,04
VALEW62800:00:00R$ 0,000VALEE FM (PUT)2020-11-16ON 60,54
VALEW63300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 61,04
VALEW63800:00:00R$ 0,000VALEE FM (PUT)2020-11-16ON 61,54
VALEW64300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 62,04
VALEW64800:00:00R$ 0,000VALEE FM (PUT)2020-11-16ON 62,54
VALEW63000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 63,04
VALEW65800:00:00R$ 0,000VALEE FM (PUT)2020-11-16ON 63,54
VALEW66300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 64,04
VALEW66800:00:00R$ 0,000VALEE FM (PUT)2020-11-16ON 64,54
VALEW65000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 65,04
VALEW67800:00:00R$ 0,000VALEE FM (PUT)2020-11-16ON 65,54
VALEW66000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 66,04
VALEW68800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 66,54
VALEW67000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 67,04
VALEW69800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 67,54
VALEW68000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 68,04
VALEW70800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 68,54
VALEW69000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 69,04
VALEW71800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 69,54
VALEW72300:00:00R$ 0,000VALEE (PUT)2020-11-16ON 70,04
VALEW72800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 70,54
VALEW71000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 71,04
VALEW73800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 71,54
VALEW72000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 72,04
VALEW74800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 72,54
VALEW73000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 73,04
VALEW75800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 73,54
VALEW74000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 74,04
VALEW74500:00:00R$ 0,000VALEE (PUT)2020-11-16ON 74,54
VALEW75000:00:00R$ 0,000VALEE (PUT)2020-11-16ON 75,04
VALEW84800:00:00R$ 0,000VALEE (PUT)2020-11-16ON 82,54