Italia markets closed
Dow Jones
39.445,33 -67,51 (-0,17%) Nasdaq
16.386,67 +45,80 (+0,28%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0791 +0,0019 (+0,17%) Bitcoin EUR
58.281,32 +1.491,93 (+2,63%) CMC Crypto 200
1.289,92 +29,71 (+2,36%)
Vale S.A. (VALE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:09PM EDT. Mercato aperto.
Prezzo d'esercizio:12.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517C00012000 | 2024-05-13 12:33PM EDT | 2024-05-17 | 0.56 | 0.58 | 0.60 | +0.08 | +16.67% | 37 | 23,697 | 35.94% |
| VALE240524C00012000 | 2024-05-13 9:44AM EDT | 2024-05-24 | 0.70 | 0.62 | 0.65 | +0.12 | +20.69% | 42 | 262 | 31.64% |
| VALE240531C00012000 | 2024-05-10 10:08AM EDT | 2024-05-31 | 0.72 | 0.65 | 0.71 | 0.00 | - | 1 | 208 | 32.03% |
| VALE240607C00012000 | 2024-05-10 12:49PM EDT | 2024-06-07 | 0.69 | 0.71 | 0.77 | 0.00 | - | 10 | 19 | 32.81% |
| VALE240614C00012000 | 2024-05-10 12:49PM EDT | 2024-06-14 | 0.74 | 0.72 | 0.86 | 0.00 | - | - | 1 | 35.94% |
| VALE240621C00012000 | 2024-05-13 11:51AM EDT | 2024-06-21 | 0.78 | 0.78 | 0.89 | +0.01 | +1.30% | 18 | 16,525 | 34.77% |
| VALE240719C00012000 | 2024-05-13 1:40PM EDT | 2024-07-19 | 0.98 | 0.99 | 1.01 | +0.06 | +6.52% | 15 | 1,059 | 32.72% |
| VALE240816C00012000 | 2024-05-09 3:53PM EDT | 2024-08-16 | 1.11 | 1.02 | 1.44 | 0.00 | - | 2 | 1,339 | 45.31% |
| VALE240920C00012000 | 2024-05-13 10:28AM EDT | 2024-09-20 | 1.27 | 1.18 | 1.25 | +0.13 | +11.40% | 1 | 4,715 | 32.08% |
| VALE241220C00012000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 1.38 | 1.16 | 1.76 | 0.00 | - | 1 | 2,792 | 38.33% |
| VALE250117C00012000 | 2024-05-13 1:05PM EDT | 2025-01-17 | 1.53 | 1.51 | 1.54 | 0.00 | - | 12 | 29,279 | 30.57% |
| VALE260116C00012000 | 2024-05-13 2:50PM EDT | 2026-01-16 | 2.20 | 2.20 | 2.33 | -0.01 | -0.45% | 56 | 4,178 | 32.25% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517P00012000 | 2024-05-13 2:52PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 717 | 32,994 | 33.99% |
| VALE240524P00012000 | 2024-05-13 1:45PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 33 | 1,768 | 27.74% |
| VALE240531P00012000 | 2024-05-13 1:35PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 11 | 614 | 26.95% |
| VALE240607P00012000 | 2024-05-13 11:21AM EDT | 2024-06-07 | 0.14 | 0.12 | 0.16 | -0.02 | -12.50% | 342 | 155 | 28.91% |
| VALE240614P00012000 | 2024-05-13 2:45PM EDT | 2024-06-14 | 0.16 | 0.16 | 0.18 | -0.05 | -23.81% | 1 | 62 | 27.15% |
| VALE240621P00012000 | 2024-05-13 2:52PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 59 | 30,436 | 26.17% |
| VALE240628P00012000 | 2024-05-10 12:27PM EDT | 2024-06-28 | 0.24 | 0.19 | 0.28 | 0.00 | - | - | 1 | 29.30% |
| VALE240719P00012000 | 2024-05-13 12:06PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.32 | -0.04 | -11.43% | 30 | 3,594 | 26.37% |
| VALE240816P00012000 | 2024-05-09 3:12PM EDT | 2024-08-16 | 0.50 | 0.42 | 0.60 | 0.00 | - | 38 | 6,704 | 33.99% |
| VALE240920P00012000 | 2024-05-10 10:20AM EDT | 2024-09-20 | 0.60 | 0.58 | 0.63 | 0.00 | - | 24 | 7,850 | 30.18% |
| VALE241220P00012000 | 2024-05-13 1:54PM EDT | 2024-12-20 | 0.96 | 0.91 | 0.98 | +0.01 | +1.05% | 6 | 2,626 | 32.62% |
| VALE250117P00012000 | 2024-05-13 11:29AM EDT | 2025-01-17 | 1.00 | 0.95 | 1.03 | -0.07 | -6.54% | 6 | 96,386 | 31.98% |
| VALE260116P00012000 | 2024-05-13 12:11PM EDT | 2026-01-16 | 1.86 | 1.83 | 1.85 | +0.03 | +1.64% | 1,282 | 50,448 | 33.64% |
© 2024 Yahoo. Tutti i diritti riservati.