Italia markets closed
Dow Jones
39.043,74 -627,30 (-1,58%) Nasdaq
16.722,13 -79,41 (-0,47%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0812 -0,0015 (-0,14%) Bitcoin EUR
62.484,12 -1.971,74 (-3,06%) CMC Crypto 200
1.458,66 -44,00 (-2,93%)
Vale S.A. (VALE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:42PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240621C00001000 | 2024-05-13 1:34PM EDT | 1.00 | 11.55 | 10.20 | 13.00 | 0.00 | - | 3 | 623 | 446.88% |
| VALE240621C00006000 | 2024-02-12 11:27AM EDT | 6.00 | 7.28 | 5.80 | 7.45 | 0.00 | - | 20 | 0 | 148.44% |
| VALE240621C00008000 | 2024-04-19 11:59AM EDT | 8.00 | 4.04 | 4.35 | 6.30 | 0.00 | - | 1 | 3 | 208.59% |
| VALE240621C00009000 | 2024-05-21 9:56AM EDT | 9.00 | 4.05 | 2.93 | 4.90 | 0.00 | - | 2 | 8 | 124.02% |
| VALE240621C00010000 | 2024-05-20 12:57PM EDT | 10.00 | 3.05 | 1.40 | 2.99 | 0.00 | - | 2 | 97 | 104.10% |
| VALE240621C00011000 | 2024-05-23 1:47PM EDT | 11.00 | 1.64 | 1.62 | 1.94 | -0.08 | -4.65% | 53 | 910 | 55.86% |
| VALE240621C00012000 | 2024-05-23 10:32AM EDT | 12.00 | 0.77 | 0.69 | 0.78 | -0.13 | -14.44% | 2 | 16,413 | 31.45% |
| VALE240621C00013000 | 2024-05-23 3:21PM EDT | 13.00 | 0.20 | 0.19 | 0.20 | -0.05 | -20.83% | 641 | 36,286 | 25.88% |
| VALE240621C00014000 | 2024-05-23 2:19PM EDT | 14.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 103 | 41,908 | 30.47% |
| VALE240621C00015000 | 2024-05-23 2:25PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 18 | 14,315 | 37.50% |
| VALE240621C00016000 | 2024-05-20 2:25PM EDT | 16.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 2,628 | 44.53% |
| VALE240621C00017000 | 2024-05-22 3:24PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 4,171 | 50.78% |
| VALE240621C00018000 | 2024-05-10 2:01PM EDT | 18.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 1,236 | 77.73% |
| VALE240621C00019000 | 2024-05-17 12:55PM EDT | 19.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 16 | 411 | 101.95% |
| VALE240621C00020000 | 2024-04-05 1:50PM EDT | 20.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 908 | 100.00% |
| VALE240621C00021000 | 2024-04-01 2:13PM EDT | 21.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 7 | 60 | 211.91% |
| VALE240621C00022000 | 2024-04-01 2:13PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 71 | 101.56% |
| VALE240621C00025000 | 2023-11-22 3:56PM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 150.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240621P00005000 | 2023-09-12 10:37AM EDT | 5.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | - | 1 | 216.80% |
| VALE240621P00008000 | 2024-05-16 12:18PM EDT | 8.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 1,078 | 244.34% |
| VALE240621P00009000 | 2024-05-16 10:55AM EDT | 9.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 37 | 202.93% |
| VALE240621P00010000 | 2024-05-16 3:59PM EDT | 10.00 | 0.59 | 0.00 | 0.60 | 0.00 | - | 8 | 12,203 | 90.23% |
| VALE240621P00011000 | 2024-05-23 2:12PM EDT | 11.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 7 | 20,201 | 32.81% |
| VALE240621P00012000 | 2024-05-23 1:41PM EDT | 12.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 183 | 28,985 | 25.98% |
| VALE240621P00013000 | 2024-05-23 1:51PM EDT | 13.00 | 0.59 | 0.58 | 1.32 | +0.06 | +11.32% | 11 | 30,595 | 74.61% |
| VALE240621P00014000 | 2024-05-21 9:45AM EDT | 14.00 | 0.98 | 1.07 | 1.72 | 0.00 | - | 2 | 14,832 | 53.32% |
| VALE240621P00015000 | 2024-05-17 12:59PM EDT | 15.00 | 2.00 | 2.13 | 4.45 | 0.00 | - | 10 | 246 | 116.21% |
| VALE240621P00016000 | 2024-05-21 12:01PM EDT | 16.00 | 3.00 | 3.20 | 5.40 | 0.00 | - | 9 | 8 | 133.79% |
| VALE240621P00017000 | 2024-03-04 12:36PM EDT | 17.00 | 3.95 | 3.35 | 6.25 | 0.00 | - | 4 | 0 | 105.47% |
| VALE240621P00018000 | 2024-01-04 4:57PM EDT | 18.00 | 3.25 | 3.00 | 7.05 | 0.00 | - | - | 149 | 218.56% |
| VALE240621P00019000 | 2024-01-04 4:57PM EDT | 19.00 | 4.15 | 3.95 | 8.00 | 0.00 | - | - | 1 | 227.73% |
| VALE240621P00020000 | 2023-12-28 11:32AM EDT | 20.00 | 4.45 | 4.30 | 8.55 | 0.00 | - | 2 | 18 | 205.47% |
| VALE240621P00021000 | 2024-01-11 4:41PM EDT | 21.00 | 6.60 | 6.00 | 10.25 | 0.00 | - | - | 25 | 268.75% |
| VALE240621P00025000 | 2023-12-26 12:58PM EDT | 25.00 | 9.01 | 9.40 | 13.50 | 0.00 | - | - | 1 | 247.27% |
© 2024 Yahoo. Tutti i diritti riservati.