Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.470,83 +1.471,86 (+2,45%)
Vale S.A. (VALE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 2024-05-17 3:55PM EDT | 2024-05-17 | 0.98 | 0.96 | 1.01 | +0.31 | +46.27% | 1,091 | 19,514 | 101.56% |
| VALE240524C00012000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 1.05 | 0.90 | 1.82 | +0.35 | +50.00% | 14 | 262 | 103.91% |
| VALE240531C00012000 | 2024-05-17 11:32AM EDT | 2024-05-31 | 1.03 | 0.99 | 1.10 | +0.35 | +51.47% | 46 | 210 | 43.36% |
| VALE240607C00012000 | 2024-05-16 3:18PM EDT | 2024-06-07 | 0.77 | 0.97 | 2.12 | 0.00 | - | 1 | 20 | 79.49% |
| VALE240614C00012000 | 2024-05-10 12:49PM EDT | 2024-06-14 | 0.74 | 0.00 | 3.20 | 0.00 | - | - | 1 | 73.44% |
| VALE240621C00012000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 1.16 | 1.08 | 1.17 | +0.27 | +30.34% | 99 | 16,447 | 34.18% |
| VALE240719C00012000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.30 | 1.28 | 1.38 | +0.24 | +22.64% | 2,559 | 4,422 | 37.79% |
| VALE240816C00012000 | 2024-05-17 1:00PM EDT | 2024-08-16 | 1.42 | 0.68 | 3.55 | +0.22 | +18.33% | 40 | 1,389 | 63.09% |
| VALE240920C00012000 | 2024-05-17 2:43PM EDT | 2024-09-20 | 1.49 | 0.88 | 3.60 | +0.23 | +18.25% | 34 | 4,702 | 58.11% |
| VALE241220C00012000 | 2024-05-17 9:58AM EDT | 2024-12-20 | 1.70 | 1.63 | 1.79 | +0.22 | +14.86% | 605 | 2,823 | 32.08% |
| VALE250117C00012000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 1.81 | 1.80 | 1.88 | +0.13 | +7.74% | 306 | 29,381 | 32.52% |
| VALE260116C00012000 | 2024-05-17 2:30PM EDT | 2026-01-16 | 2.50 | 2.38 | 2.60 | +0.33 | +15.21% | 78 | 4,211 | 32.32% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517P00012000 | 2024-05-17 12:02PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 7 | 33,043 | 106.25% |
| VALE240524P00012000 | 2024-05-17 9:31AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,843 | 35.94% |
| VALE240531P00012000 | 2024-05-17 2:35PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 9 | 561 | 38.67% |
| VALE240607P00012000 | 2024-05-16 2:18PM EDT | 2024-06-07 | 0.08 | 0.03 | 0.08 | 0.00 | - | 1 | 2,356 | 32.03% |
| VALE240614P00012000 | 2024-05-17 11:14AM EDT | 2024-06-14 | 0.09 | 0.07 | 0.12 | -0.01 | -10.00% | 14 | 234 | 32.23% |
| VALE240621P00012000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.15 | -57.69% | 3,169 | 31,043 | 28.91% |
| VALE240628P00012000 | 2024-05-10 12:27PM EDT | 2024-06-28 | 0.24 | 0.00 | 2.25 | 0.00 | - | - | 1 | 92.19% |
| VALE240719P00012000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 0.17 | 0.12 | 0.20 | -0.08 | -32.00% | 4,557 | 5,589 | 26.95% |
| VALE240816P00012000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.35 | -0.09 | -20.45% | 156 | 6,768 | 29.69% |
| VALE240920P00012000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 0.45 | 0.45 | 0.84 | -0.06 | -11.76% | 49 | 8,402 | 43.46% |
| VALE241220P00012000 | 2024-05-17 3:51PM EDT | 2024-12-20 | 0.72 | 0.25 | 0.81 | -0.18 | -20.00% | 301 | 2,655 | 32.37% |
| VALE250117P00012000 | 2024-05-17 1:14PM EDT | 2025-01-17 | 0.86 | 0.70 | 0.85 | -0.20 | -18.87% | 18 | 96,557 | 31.49% |
| VALE260116P00012000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 1.68 | 1.59 | 1.67 | -0.07 | -4.00% | 2,235 | 57,568 | 33.33% |
© 2024 Yahoo. Tutti i diritti riservati.