Italia markets closed
Dow Jones
39.328,30 -342,74 (-0,86%) Nasdaq
16.902,80 +101,25 (+0,60%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0824 -0,0004 (-0,03%) Bitcoin EUR
62.908,96 -2.062,84 (-3,17%) CMC Crypto 200
1.470,84 -31,82 (-2,12%)
Vale S.A. (VALE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:48PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220C00003000 | 2024-03-11 3:09PM EDT | 3.00 | 9.90 | 8.60 | 11.00 | 0.00 | - | 187 | 0 | 132.81% |
| VALE241220C00005000 | 2024-03-11 3:48PM EDT | 5.00 | 7.88 | 6.60 | 8.20 | 0.00 | - | 3 | 1 | 123.44% |
| VALE241220C00008000 | 2024-04-04 3:39PM EDT | 8.00 | 4.20 | 4.30 | 5.70 | 0.00 | - | 52 | 73 | 61.04% |
| VALE241220C00009000 | 2024-05-22 3:44PM EDT | 9.00 | 4.25 | 3.70 | 3.85 | 0.00 | - | 10 | 23 | 41.70% |
| VALE241220C00010000 | 2024-05-20 1:46PM EDT | 10.00 | 2.85 | 2.81 | 2.94 | -0.45 | -13.64% | 1 | 7,816 | 35.94% |
| VALE241220C00011000 | 2024-05-16 10:39AM EDT | 11.00 | 2.15 | 1.76 | 2.52 | 0.00 | - | 1 | 28 | 44.73% |
| VALE241220C00012000 | 2024-05-21 1:20PM EDT | 12.00 | 1.68 | 1.37 | 1.50 | 0.00 | - | 33 | 3,416 | 31.54% |
| VALE241220C00013000 | 2024-05-23 9:38AM EDT | 13.00 | 0.90 | 0.88 | 0.95 | -0.06 | -6.25% | 15 | 17,772 | 29.35% |
| VALE241220C00014000 | 2024-05-22 12:15PM EDT | 14.00 | 0.67 | 0.53 | 0.64 | 0.00 | - | 1 | 1,318 | 30.13% |
| VALE241220C00015000 | 2024-05-23 11:43AM EDT | 15.00 | 0.37 | 0.37 | 0.40 | -0.03 | -7.50% | 232 | 111,552 | 29.93% |
| VALE241220C00016000 | 2024-05-23 12:17PM EDT | 16.00 | 0.20 | 0.18 | 0.25 | -0.02 | -9.09% | 4 | 467 | 30.08% |
| VALE241220C00017000 | 2024-05-22 3:05PM EDT | 17.00 | 0.13 | 0.10 | 0.13 | -0.02 | -13.33% | 52 | 8,046 | 29.00% |
| VALE241220C00020000 | 2024-05-22 3:50PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 131 | 119,664 | 30.08% |
| VALE241220C00022000 | 2024-05-14 11:54AM EDT | 22.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 8 | 1,432 | 36.72% |
| VALE241220C00025000 | 2024-05-10 1:42PM EDT | 25.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 419 | 52.93% |
| VALE241220C00027000 | 2024-05-02 10:18AM EDT | 27.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 3 | 338 | 69.24% |
| VALE241220C00030000 | 2024-05-02 9:50AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 5,351 | 78.81% |
| VALE241220C00035000 | 2024-03-26 11:00AM EDT | 35.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 11 | 1,213 | 74.02% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220P00003000 | 2024-02-09 4:57PM EDT | 3.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 1 | 2,167 | 237.50% |
| VALE241220P00005000 | 2024-04-24 1:58PM EDT | 5.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 5,721 | 155.96% |
| VALE241220P00006000 | 2024-04-18 3:26PM EDT | 6.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 30 | 130.57% |
| VALE241220P00007000 | 2024-04-22 9:31AM EDT | 7.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 1,032 | 25.00% |
| VALE241220P00008000 | 2024-05-03 2:44PM EDT | 8.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 10 | 2,254 | 41.80% |
| VALE241220P00009000 | 2024-05-14 3:40PM EDT | 9.00 | 0.20 | 0.07 | 0.38 | 0.00 | - | 30 | 37 | 48.34% |
| VALE241220P00010000 | 2024-05-22 3:52PM EDT | 10.00 | 0.29 | 0.25 | 0.29 | 0.00 | - | 360 | 49,578 | 33.79% |
| VALE241220P00011000 | 2024-05-16 12:12PM EDT | 11.00 | 0.47 | 0.47 | 0.54 | -0.01 | -2.08% | 201 | 1,232 | 32.76% |
| VALE241220P00012000 | 2024-05-22 2:00PM EDT | 12.00 | 0.82 | 0.83 | 0.89 | 0.00 | - | 50 | 2,811 | 31.25% |
| VALE241220P00013000 | 2024-05-22 2:01PM EDT | 13.00 | 1.30 | 1.33 | 1.40 | 0.00 | - | 10 | 33,761 | 30.62% |
| VALE241220P00014000 | 2024-05-22 9:54AM EDT | 14.00 | 1.86 | 1.97 | 2.11 | 0.00 | - | 2 | 2 | 32.03% |
| VALE241220P00015000 | 2024-05-22 3:19PM EDT | 15.00 | 2.75 | 2.74 | 2.87 | 0.00 | - | 1 | 18,926 | 32.18% |
| VALE241220P00017000 | 2024-05-01 11:08AM EDT | 17.00 | 5.05 | 2.48 | 6.60 | 0.00 | - | 1 | 10,103 | 91.94% |
| VALE241220P00020000 | 2024-03-13 1:12PM EDT | 20.00 | 7.84 | 5.85 | 10.10 | 0.00 | - | 1,099 | 3,490 | 59.77% |
| VALE241220P00022000 | 2024-03-13 9:58AM EDT | 22.00 | 9.00 | 7.65 | 11.85 | 0.00 | - | 1 | 53 | 57.72% |
| VALE241220P00025000 | 2022-12-15 11:25AM EDT | 25.00 | 9.89 | 8.10 | 8.65 | 0.00 | - | 1 | 1,645 | 0.00% |
| VALE241220P00027000 | 2022-10-03 9:36AM EDT | 27.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 835 | 960 | 0.00% |
| VALE241220P00030000 | 2022-10-05 2:54PM EDT | 30.00 | 15.70 | 15.70 | 16.10 | 0.00 | - | 444 | 1,482 | 0.00% |
| VALE241220P00035000 | 2022-06-28 12:56PM EDT | 35.00 | 21.30 | 20.00 | 25.00 | 0.00 | - | 2 | 20 | 68.56% |
© 2024 Yahoo. Tutti i diritti riservati.