Italia markets closed

Vale S.A. (VALE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14,65+0,16 (+1,07%)
Al 1:21PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VALE211001C000100002021-09-24 3:43PM EDT10.004.504.305.050.00-212175.00%
VALE211001C000120002021-09-23 9:38AM EDT12.002.882.293.050.00--097.66%
VALE211001C000130002021-09-24 3:33PM EDT13.001.571.352.000.00-212067.19%
VALE211001C000140002021-09-27 10:07AM EDT14.001.020.731.00+0.35+52.24%32371.09%
VALE211001C000150002021-09-27 1:02PM EDT15.000.160.150.18-0.02-11.11%2,58259147.27%
VALE211001C000160002021-09-27 12:59PM EDT16.000.030.020.04-0.01-25.00%55959151.56%
VALE211001C000165002021-09-27 12:31PM EDT16.500.010.010.02-0.01-50.00%16397256.25%
VALE211001C000170002021-09-27 11:49AM EDT17.000.010.000.020.00-551,84664.06%
VALE211001C000175002021-09-27 11:19AM EDT17.500.010.000.010.00-58,69365.63%
VALE211001C000180002021-09-27 12:04PM EDT18.000.010.000.020.00-1141,15084.38%
VALE211001C000185002021-09-23 2:45PM EDT18.500.010.000.080.00-55705117.19%
VALE211001C000190002021-09-24 2:35PM EDT19.000.020.000.020.00-15354101.56%
VALE211001C000195002021-09-27 12:52PM EDT19.500.010.000.02-0.01-50.00%50126109.38%
VALE211001C000200002021-09-22 3:44PM EDT20.000.010.000.010.00-361,472106.25%
VALE211001C000205002021-09-21 10:03AM EDT20.500.030.000.010.00-2275115.63%
VALE211001C000210002021-09-16 3:28PM EDT21.000.040.000.010.00-61,479125.00%
VALE211001C000215002021-09-24 10:21AM EDT21.500.010.000.320.00-14228.91%
VALE211001C000220002021-08-30 2:59PM EDT22.000.070.000.090.00-12184.38%
VALE211001C000225002021-08-25 3:41PM EDT22.500.110.000.170.00-811216.41%
VALE211001C000230002021-08-16 2:52PM EDT23.000.200.002.130.00-3070456.45%
VALE211001C000235002021-08-16 9:30AM EDT23.500.150.002.130.00-10467.58%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VALE211001P000100002021-09-24 2:44PM EDT10.000.010.000.17-0.03-75.00%172214.84%
VALE211001P000130002021-09-24 3:42PM EDT13.000.040.000.060.00-4013067.19%
VALE211001P000140002021-09-27 12:46PM EDT14.000.100.070.12-0.07-41.18%84448252.73%
VALE211001P000150002021-09-27 11:48AM EDT15.000.520.390.58-0.09-14.75%1443354.30%
VALE211001P000160002021-09-27 10:12AM EDT16.001.390.242.04-0.13-8.55%9280174.61%
VALE211001P000165002021-09-24 3:50PM EDT16.501.931.612.310.00-10523189.84%
VALE211001P000170002021-09-24 3:22PM EDT17.002.552.042.700.00-2024068.75%
VALE211001P000175002021-09-27 10:32AM EDT17.502.432.543.25-0.57-19.00%130694.53%
VALE211001P000180002021-09-24 9:51AM EDT18.004.282.913.750.00-1250200.39%
VALE211001P000185002021-09-21 12:00PM EDT18.504.203.454.150.00-242194.53%
VALE211001P000190002021-09-27 11:40AM EDT19.004.334.004.70-0.64-12.88%2069219.14%
VALE211001P000195002021-09-22 11:00AM EDT19.504.704.505.200.00-122232.81%
VALE211001P000200002021-09-23 12:30PM EDT20.004.935.005.700.00-221245.31%
VALE211001P000205002021-09-23 11:00AM EDT20.505.805.506.200.00-12257.81%
VALE211001P000210002021-09-14 9:34AM EDT21.005.606.006.800.00-16167.97%
VALE211001P000215002021-09-09 10:11AM EDT21.506.106.507.200.00-16280.47%
VALE211001P000220002021-09-10 11:50AM EDT22.006.707.007.700.00-17291.41%
VALE211001P000225002021-09-22 2:28PM EDT22.507.447.508.200.00-235301.95%
VALE211001P000230002021-08-25 5:20PM EDT23.003.507.659.500.00--7277.34%
VALE211001P000235002021-08-25 5:20PM EDT23.508.208.159.950.00-1213278.13%
VALE211001P000240002021-08-26 12:41PM EDT24.006.207.7011.250.00-20257.81%
VALE211001P000245002021-08-23 1:20PM EDT24.508.108.3011.900.00-20311.72%
VALE211001P000250002021-08-17 11:39AM EDT25.006.058.6011.500.00-24201513.67%
VALE211001P000255002021-08-23 2:46PM EDT25.5010.209.4012.850.00-10336.33%
VALE211001P000260002021-08-23 2:26PM EDT26.009.109.9513.250.00-20336.72%
VALE211001P000265002021-08-30 12:23PM EDT26.5011.2011.5012.200.00-11374.61%
VALE211001P000270002021-08-23 1:15PM EDT27.009.8511.7013.500.00-21352.34%
VALE211001P000280002021-08-30 12:23PM EDT28.009.6013.0513.800.00-20287.50%
VALE211001P000300002021-08-26 12:51PM EDT30.0012.3013.8017.450.00--0402.34%