Italia markets closed

Vale S.A. (VALE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
15,60-0,39 (-2,44%)
Alla chiusura: 04:00PM EST
15,62 +0,02 (+0,13%)
Dopo ore: 04:52PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VALE220121C000030002022-01-13 10:35AM EST3.0012.3512.4012.700.00-3131,812.50%
VALE220121C000050002022-01-19 11:30AM EST5.0011.1510.5510.650.00-21450.00%
VALE220121C000070002021-12-02 11:14AM EST7.005.854.508.450.00-110.00%
VALE220121C000080002022-01-21 2:24PM EST8.007.607.207.75-0.65-7.88%5681859.38%
VALE220121C000090002022-01-11 10:58AM EST9.006.706.556.650.00-2150.00%
VALE220121C000100002022-01-21 3:49PM EST10.005.545.555.65-0.72-11.50%17896750.00%
VALE220121C000110002022-01-21 3:16PM EST11.004.504.554.65-0.85-15.89%6137650.00%
VALE220121C000120002022-01-21 3:58PM EST12.003.603.553.65-0.40-10.00%42112,41150.00%
VALE220121C000125002022-01-18 2:23PM EST12.503.053.203.350.00--0373.44%
VALE220121C000130002022-01-21 3:39PM EST13.002.582.572.73-0.41-13.71%25115,110231.25%
VALE220121C000135002022-01-20 11:55AM EST13.502.401.872.21-0.38-13.67%5459238.28%
VALE220121C000140002022-01-21 3:43PM EST14.001.561.461.63-0.45-22.39%30824,083137.50%
VALE220121C000145002022-01-21 3:04PM EST14.501.020.861.25-0.47-31.54%1811,581167.97%
VALE220121C000150002022-01-21 3:56PM EST15.000.580.570.76-0.41-41.41%1,21636,63282.81%
VALE220121C000155002022-01-21 3:55PM EST15.500.100.080.14-0.39-79.59%9952,50225.00%
VALE220121C000160002022-01-21 3:54PM EST16.000.010.000.01-0.15-93.75%2,02416,56934.38%
VALE220121C000165002022-01-21 12:29PM EST16.500.010.000.01-0.01-50.00%444,43456.25%
VALE220121C000170002022-01-21 3:06PM EST17.000.010.000.010.00-1339,60481.25%
VALE220121C000175002022-01-19 3:59PM EST17.500.020.000.010.00-79200100.00%
VALE220121C000180002022-01-21 9:56AM EST18.000.010.000.010.00-2111,950125.00%
VALE220121C000185002022-01-19 9:34AM EST18.500.02-0.000.00--050.00%
VALE220121C000190002022-01-21 11:31AM EST19.000.010.000.010.00-513,067162.50%
VALE220121C000200002022-01-20 1:49PM EST20.000.010.000.010.00-3,00467,203193.75%
VALE220121C000210002022-01-07 9:35AM EST21.000.030.000.010.00-3549231.25%
VALE220121C000220002022-01-21 11:45AM EST22.000.010.000.010.00-1028,999262.50%
VALE220121C000230002021-12-31 3:54PM EST23.000.010.000.010.00-165,225287.50%
VALE220121C000240002021-12-31 12:56PM EST24.000.010.000.010.00-12,387325.00%
VALE220121C000250002022-01-19 3:22PM EST25.000.010.000.010.00-430,637350.00%
VALE220121C000260002021-11-08 3:10PM EST26.000.020.000.050.00-50599450.00%
VALE220121C000270002022-01-07 2:52PM EST27.000.010.000.010.00-63,514387.50%
VALE220121C000280002022-01-20 9:30AM EST28.000.010.000.010.00-10425412.50%
VALE220121C000290002021-11-11 9:36AM EST29.000.060.000.650.00-1046837.50%
VALE220121C000300002021-12-31 11:28AM EST30.000.110.000.010.00-227,022450.00%
VALE220121C000310002021-11-10 6:48AM EST31.000.010.000.560.00-1599867.97%
VALE220121C000320002021-12-01 10:41AM EST32.000.300.000.010.00-538,996500.00%
VALE220121C000330002021-10-27 1:06PM EST33.000.020.000.330.00-181828.13%
VALE220121C000350002022-01-06 9:51AM EST35.000.010.000.010.00-549,826550.00%
VALE220121C000370002021-12-27 9:36AM EST37.000.010.000.010.00-20231,487575.00%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VALE220121P000030002021-12-14 3:25PM EST3.000.010.000.010.00-24,7751,200.00%
VALE220121P000050002021-12-08 2:46PM EST5.000.030.000.100.00-134,6931,118.75%
VALE220121P000080002022-01-07 9:30AM EST8.000.050.000.010.00-114,774500.00%
VALE220121P000090002021-12-21 9:36AM EST9.000.020.000.120.00-20129600.00%
VALE220121P000100002022-01-18 10:08AM EST10.000.010.000.010.00-550,851350.00%
VALE220121P000110002022-01-20 3:19PM EST11.000.010.000.010.00-34,555275.00%
VALE220121P000120002022-01-20 12:18PM EST12.000.010.000.04-0.01-50.00%455,840262.50%
VALE220121P000125002022-01-19 3:38PM EST12.500.010.000.010.00-383,829187.50%
VALE220121P000130002022-01-21 10:17AM EST13.000.010.000.010.00-141,153156.25%
VALE220121P000135002022-01-19 3:59PM EST13.500.020.000.030.00-4035,171150.00%
VALE220121P000140002022-01-21 1:52PM EST14.000.010.000.010.00-67,62996.88%
VALE220121P000145002022-01-21 10:38AM EST14.500.010.000.010.00-12,21068.75%
VALE220121P000150002022-01-21 2:17PM EST15.000.010.000.02-0.01-50.00%18425,08456.25%
VALE220121P000155002022-01-21 3:49PM EST15.500.020.000.03-0.02-50.00%2,2971,74921.09%
VALE220121P000160002022-01-21 3:53PM EST16.000.430.060.67+0.26+152.94%6185,133133.59%
VALE220121P000165002022-01-21 3:56PM EST16.500.900.561.18+0.35+63.64%17448188.28%
VALE220121P000170002022-01-21 3:40PM EST17.001.471.101.65+0.44+42.72%23935,290221.09%
VALE220121P000175002022-01-18 11:20AM EST17.501.851.661.750.00--00.00%
VALE220121P000180002022-01-21 1:30PM EST18.002.421.932.97+0.77+46.67%10243184.38%
VALE220121P000190002022-01-19 3:20PM EST19.002.733.203.950.00-162,086323.44%
VALE220121P000200002022-01-21 3:54PM EST20.004.414.104.45+0.72+19.51%2429,221282.81%
VALE220121P000210002022-01-07 2:51PM EST21.006.305.005.850.00-100287.50%
VALE220121P000220002022-01-20 12:35PM EST22.005.606.057.300.00-1312,906535.94%
VALE220121P000230002021-12-06 11:53AM EST23.009.997.2011.500.00-11191,217.19%
VALE220121P000240002021-11-23 9:53AM EST24.0011.708.2511.800.00-21741,165.23%
VALE220121P000250002022-01-21 10:12AM EST25.009.208.859.85-0.15-1.60%18,117760.94%
VALE220121P000260002021-10-19 1:16PM EST26.0012.1012.6016.750.00-14202,094.53%
VALE220121P000270002022-01-10 9:54AM EST27.0012.2311.0511.850.00-10231528.13%
VALE220121P000280002021-11-10 6:48AM EST28.0011.9011.5516.000.00-22611,260.94%
VALE220121P000290002021-11-10 6:48AM EST29.008.1512.5517.100.00-211,317.97%
VALE220121P000300002021-12-14 11:12AM EST30.0016.5014.4015.050.00-1149868.75%
VALE220121P000310002021-11-10 6:48AM EST31.0014.7014.5519.100.00-1031031,391.41%
VALE220121P000320002021-11-10 6:48AM EST32.0010.3915.5021.450.00-21,6201,650.39%
VALE220121P000350002021-11-10 6:48AM EST35.0016.5018.5024.450.00-281,746.88%
VALE220121P000370002021-11-10 6:48AM EST37.0019.5520.5025.100.00-281,565.63%