Vale S.A. (VALE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE230203C00012000 | 2023-01-05 11:16AM EST | 12.00 | 4.80 | 6.40 | 6.95 | 0.00 | - | - | 1 | 145.31% |
| VALE230203C00014000 | 2023-01-25 11:29AM EST | 14.00 | 4.73 | 4.50 | 4.85 | 0.00 | - | 1 | 11 | 99.22% |
| VALE230203C00014500 | 2023-01-27 11:43AM EST | 14.50 | 4.25 | 3.95 | 4.40 | +0.68 | +19.05% | 1 | 36 | 89.06% |
| VALE230203C00015000 | 2023-01-25 3:58PM EST | 15.00 | 3.94 | 3.45 | 3.85 | 0.00 | - | 9 | 9 | 135.55% |
| VALE230203C00015500 | 2023-01-25 12:25PM EST | 15.50 | 3.25 | 2.89 | 3.45 | 0.00 | - | 2 | 1 | 64.06% |
| VALE230203C00016000 | 2023-01-25 12:23PM EST | 16.00 | 2.76 | 2.40 | 2.98 | 0.00 | - | 3 | 83 | 65.63% |
| VALE230203C00016500 | 2023-01-25 11:46AM EST | 16.50 | 2.24 | 1.93 | 2.47 | 0.00 | - | 2 | 20 | 58.59% |
| VALE230203C00017000 | 2023-01-27 2:32PM EST | 17.00 | 1.61 | 1.44 | 1.96 | -0.54 | -25.12% | 1 | 140 | 91.02% |
| VALE230203C00017500 | 2023-01-27 11:32AM EST | 17.50 | 1.29 | 1.00 | 1.38 | -0.21 | -14.00% | 30 | 2,730 | 64.06% |
| VALE230203C00018000 | 2023-01-27 2:40PM EST | 18.00 | 0.66 | 0.65 | 0.96 | -0.58 | -46.77% | 26 | 712 | 56.25% |
| VALE230203C00018500 | 2023-01-27 3:56PM EST | 18.50 | 0.45 | 0.40 | 0.48 | -0.41 | -47.67% | 317 | 1,072 | 38.48% |
| VALE230203C00019000 | 2023-01-27 3:54PM EST | 19.00 | 0.20 | 0.18 | 0.27 | -0.34 | -62.96% | 277 | 1,320 | 40.23% |
| VALE230203C00019500 | 2023-01-27 3:41PM EST | 19.50 | 0.07 | 0.06 | 0.09 | -0.19 | -73.08% | 107 | 1,192 | 34.77% |
| VALE230203C00020000 | 2023-01-27 3:15PM EST | 20.00 | 0.02 | 0.01 | 0.06 | -0.12 | -85.71% | 4 | 106 | 41.41% |
| VALE230203C00020500 | 2023-01-26 3:34PM EST | 20.50 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 1 | 24 | 46.48% |
| VALE230203C00021500 | 2023-01-18 2:44PM EST | 21.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 57.81% |
| VALE230203C00022500 | 2023-01-10 11:25AM EST | 22.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 1 | 84.38% |
Ponepor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE230203P00012000 | 2022-12-30 10:08AM EST | 12.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 25 | 25 | 178.91% |
| VALE230203P00012500 | 2023-01-09 12:00PM EST | 12.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | - | 1 | 164.06% |
| VALE230203P00013500 | 2023-01-03 10:04AM EST | 13.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 10 | 12 | 137.50% |
| VALE230203P00014000 | 2023-01-03 10:49AM EST | 14.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 2 | 1 | 124.22% |
| VALE230203P00014500 | 2023-01-19 11:22AM EST | 14.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 111.72% |
| VALE230203P00015000 | 2023-01-20 11:18AM EST | 15.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 310 | 379 | 97.66% |
| VALE230203P00015500 | 2023-01-11 10:16AM EST | 15.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 200 | 1,070 | 87.11% |
| VALE230203P00016000 | 2023-01-20 11:00AM EST | 16.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 295 | 315 | 71.88% |
| VALE230203P00016500 | 2023-01-26 1:32PM EST | 16.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 38 | 50.78% |
| VALE230203P00017000 | 2023-01-26 3:55PM EST | 17.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 8 | 64 | 46.88% |
| VALE230203P00017500 | 2023-01-27 2:09PM EST | 17.50 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 18 | 253 | 37.89% |
| VALE230203P00018000 | 2023-01-27 3:43PM EST | 18.00 | 0.11 | 0.08 | 0.13 | +0.05 | +83.33% | 94 | 1,585 | 36.52% |
| VALE230203P00018500 | 2023-01-27 3:45PM EST | 18.50 | 0.24 | 0.22 | 0.27 | +0.10 | +71.43% | 209 | 49 | 33.59% |
| VALE230203P00019000 | 2023-01-27 3:58PM EST | 19.00 | 0.52 | 0.45 | 0.69 | +0.25 | +92.59% | 9 | 185 | 48.24% |
© 2023 Yahoo. Todos los derechos reservados.
