Italia markets open in 8 hours 56 minutes
Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0896 +0,0021 (+0,20%) Bitcoin EUR
64.910,30 -373,59 (-0,57%) CMC Crypto 200
1.510,59 -14,21 (-0,93%)
Vale S.A. (VALE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240920C00006000 | 2024-04-18 3:26PM EDT | 6.00 | 5.80 | 6.40 | 7.90 | 0.00 | - | 31 | 1 | 211.13% |
| VALE240920C00009000 | 2024-05-16 1:41PM EDT | 9.00 | 4.30 | 2.38 | 3.55 | 0.00 | - | 3 | 17 | 56.06% |
| VALE240920C00010000 | 2024-06-06 12:21PM EDT | 10.00 | 1.90 | 1.84 | 1.95 | +0.03 | +1.60% | 15 | 735 | 39.65% |
| VALE240920C00011000 | 2024-06-06 2:51PM EDT | 11.00 | 1.17 | 1.08 | 1.19 | +0.21 | +21.87% | 15 | 144 | 34.57% |
| VALE240920C00012000 | 2024-06-06 3:57PM EDT | 12.00 | 0.61 | 0.60 | 0.65 | +0.11 | +22.00% | 51 | 5,131 | 32.42% |
| VALE240920C00013000 | 2024-06-06 3:28PM EDT | 13.00 | 0.30 | 0.29 | 0.30 | +0.02 | +7.14% | 577 | 7,832 | 30.47% |
| VALE240920C00014000 | 2024-06-06 3:57PM EDT | 14.00 | 0.15 | 0.14 | 0.18 | +0.01 | +7.14% | 29 | 5,765 | 33.40% |
| VALE240920C00015000 | 2024-06-06 3:28PM EDT | 15.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 31 | 6,637 | 33.79% |
| VALE240920C00016000 | 2024-06-04 12:38PM EDT | 16.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 177 | 1,559 | 36.52% |
| VALE240920C00017000 | 2024-06-04 1:21PM EDT | 17.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 45 | 476 | 38.67% |
| VALE240920C00018000 | 2024-04-19 11:00AM EDT | 18.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 16 | 72 | 63.28% |
| VALE240920C00019000 | 2024-04-08 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| VALE240920C00020000 | 2024-04-11 1:15PM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 13 | 51.17% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240920P00001000 | 2024-04-03 12:50PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 193.75% |
| VALE240920P00002000 | 2024-04-03 12:50PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 201 | 137.50% |
| VALE240920P00009000 | 2024-06-04 11:51AM EDT | 9.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 247 | 49.61% |
| VALE240920P00010000 | 2024-06-05 3:53PM EDT | 10.00 | 0.19 | 0.17 | 0.22 | -0.03 | -13.64% | 5 | 19,065 | 33.30% |
| VALE240920P00011000 | 2024-06-06 1:07PM EDT | 11.00 | 0.48 | 0.42 | 0.45 | -0.07 | -12.73% | 167 | 12,559 | 29.40% |
| VALE240920P00012000 | 2024-06-06 11:45AM EDT | 12.00 | 0.98 | 0.90 | 1.01 | -0.15 | -13.27% | 202 | 9,798 | 31.64% |
| VALE240920P00013000 | 2024-06-06 12:25PM EDT | 13.00 | 1.70 | 1.58 | 1.74 | -0.14 | -7.61% | 57 | 11,077 | 33.30% |
| VALE240920P00014000 | 2024-06-03 2:21PM EDT | 14.00 | 2.51 | 0.59 | 5.00 | 0.00 | - | 1 | 2,456 | 136.77% |
| VALE240920P00015000 | 2024-05-28 2:23PM EDT | 15.00 | 2.75 | 1.40 | 6.00 | 0.00 | - | 1 | 1,362 | 146.78% |
| VALE240920P00016000 | 2024-05-24 10:39AM EDT | 16.00 | 3.50 | 2.32 | 7.00 | 0.00 | - | 179 | 63 | 54.30% |
| VALE240920P00017000 | 2024-03-06 2:41PM EDT | 17.00 | 4.10 | 3.10 | 7.30 | 0.00 | - | 2 | 132 | 135.74% |
| VALE240920P00018000 | 2024-03-06 3:48PM EDT | 18.00 | 5.10 | 4.10 | 8.30 | 0.00 | - | 6 | 0 | 142.97% |
| VALE240920P00019000 | 2024-03-05 4:30PM EDT | 19.00 | 6.35 | 4.95 | 9.20 | 0.00 | - | 7 | 0 | 145.51% |
© 2024 Yahoo. Tutti i diritti riservati.