Italia markets open in 8 hours 5 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.348,74 +1.355,23 (+2,51%) CMC Crypto 200
1.276,59 +5,85 (+0,46%)
Vale S.A. (VALE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117C00003000 | 2024-04-29 3:51PM EDT | 3.00 | 9.55 | 9.55 | 9.65 | 0.00 | - | 326 | 1,051 | 97.66% |
| VALE250117C00005000 | 2024-05-02 10:50AM EDT | 5.00 | 7.56 | 6.00 | 9.20 | +0.26 | +3.56% | 4 | 249 | 64.45% |
| VALE250117C00008000 | 2024-05-02 3:24PM EDT | 8.00 | 4.70 | 4.65 | 4.80 | +0.40 | +9.30% | 1 | 196 | 48.34% |
| VALE250117C00009000 | 2024-04-25 2:29PM EDT | 9.00 | 3.29 | 2.68 | 3.95 | 0.00 | - | - | 1 | 45.12% |
| VALE250117C00010000 | 2024-05-02 2:54PM EDT | 10.00 | 3.13 | 2.95 | 3.00 | +0.38 | +13.82% | 7 | 12,268 | 36.91% |
| VALE250117C00011000 | 2024-04-29 10:33AM EDT | 11.00 | 2.08 | 0.85 | 2.71 | 0.00 | - | 31 | 28 | 47.02% |
| VALE250117C00012000 | 2024-05-02 3:36PM EDT | 12.00 | 1.66 | 1.62 | 1.63 | +0.26 | +18.57% | 34 | 30,312 | 32.86% |
| VALE250117C00013000 | 2024-05-02 1:02PM EDT | 13.00 | 1.09 | 1.08 | 1.21 | +0.13 | +13.54% | 10 | 171 | 33.50% |
| VALE250117C00014000 | 2024-05-02 2:53PM EDT | 14.00 | 0.78 | 0.75 | 0.77 | +0.10 | +14.71% | 30 | 16,694 | 31.10% |
| VALE250117C00015000 | 2024-05-02 2:51PM EDT | 15.00 | 0.52 | 0.50 | 0.52 | +0.07 | +15.56% | 125 | 42,426 | 31.01% |
| VALE250117C00016000 | 2024-05-02 12:15PM EDT | 16.00 | 0.32 | 0.32 | 0.40 | +0.02 | +6.67% | 1 | 183 | 32.72% |
| VALE250117C00017000 | 2024-05-02 2:30PM EDT | 17.00 | 0.21 | 0.21 | 0.24 | +0.01 | +5.00% | 28 | 79,817 | 31.45% |
| VALE250117C00020000 | 2024-05-02 12:19PM EDT | 20.00 | 0.07 | 0.07 | 0.10 | +0.01 | +16.67% | 5 | 61,433 | 34.18% |
| VALE250117C00022000 | 2024-05-01 2:32PM EDT | 22.00 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 4 | 19,518 | 36.72% |
| VALE250117C00025000 | 2024-05-02 2:18PM EDT | 25.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 2 | 19,379 | 40.63% |
| VALE250117C00030000 | 2024-05-02 12:56PM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2,672 | 47.46% |
| VALE250117C00035000 | 2024-05-01 12:40PM EDT | 35.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 939 | 51.95% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117P00003000 | 2024-03-27 9:41AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 72 | 70.31% |
| VALE250117P00005000 | 2024-03-19 12:23PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 677 | 52.73% |
| VALE250117P00007000 | 2024-04-19 9:44AM EDT | 7.00 | 0.12 | 0.04 | 0.08 | 0.00 | - | 5 | 5 | 43.16% |
| VALE250117P00008000 | 2024-04-22 1:28PM EDT | 8.00 | 0.14 | 0.08 | 0.14 | 0.00 | - | 10 | 1,898 | 39.65% |
| VALE250117P00009000 | 2024-04-23 11:24AM EDT | 9.00 | 0.30 | 0.18 | 0.25 | 0.00 | - | - | 1 | 37.11% |
| VALE250117P00010000 | 2024-05-02 10:22AM EDT | 10.00 | 0.44 | 0.40 | 0.43 | -0.04 | -8.33% | 10 | 54,903 | 35.21% |
| VALE250117P00011000 | 2024-04-30 11:44AM EDT | 11.00 | 0.74 | 0.63 | 0.72 | 0.00 | - | 10 | 218 | 34.08% |
| VALE250117P00012000 | 2024-05-02 1:04PM EDT | 12.00 | 1.08 | 1.04 | 1.12 | -0.13 | -10.74% | 40 | 96,898 | 33.11% |
| VALE250117P00013000 | 2024-05-01 9:30AM EDT | 13.00 | 1.86 | 1.52 | 1.65 | 0.00 | - | 2 | 104 | 32.57% |
| VALE250117P00014000 | 2024-05-02 11:01AM EDT | 14.00 | 2.24 | 2.15 | 2.30 | -0.07 | -3.03% | 100 | 37 | 32.37% |
| VALE250117P00015000 | 2024-05-02 10:14AM EDT | 15.00 | 3.10 | 2.91 | 3.05 | -0.07 | -2.21% | 251 | 53,956 | 32.37% |
| VALE250117P00017000 | 2024-04-16 10:41AM EDT | 17.00 | 5.45 | 4.50 | 4.80 | 0.00 | - | 272 | 51,106 | 34.47% |
| VALE250117P00020000 | 2024-04-22 3:01PM EDT | 20.00 | 7.75 | 7.35 | 7.60 | 0.00 | - | 700 | 7,593 | 35.55% |
| VALE250117P00022000 | 2024-04-12 1:15PM EDT | 22.00 | 9.95 | 7.45 | 11.60 | 0.00 | - | 1 | 13 | 102.49% |
| VALE250117P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 10.08 | 9.50 | 14.45 | 0.00 | - | 2 | 2 | 108.01% |
| VALE250117P00030000 | 2024-03-11 10:04AM EDT | 30.00 | 17.70 | 15.65 | 19.85 | 0.00 | - | 1 | 0 | 66.41% |
© 2024 Yahoo. Tutti i diritti riservati.