U.S. markets close in 22 minutes

Vale S.A. (VALE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
11.10-0.28 (-2.50%)
A partir del 03:38PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VALE240621C000010002024-06-03 11:49AM EDT1.0010.878.3011.350.00-144780.00%
VALE240621C000060002024-02-12 11:27AM EDT6.007.285.807.450.00-200673.44%
VALE240621C000080002024-04-19 11:59AM EDT8.004.044.356.300.00-13593.75%
VALE240621C000090002024-06-12 3:03PM EDT9.002.121.982.56-0.80-27.40%212126.56%
VALE240621C000100002024-06-04 9:30AM EDT10.001.620.001.240.00-19874.61%
VALE240621C000105002024-06-12 11:13AM EDT10.500.770.000.76-0.20-20.62%1355.08%
VALE240621C000110002024-06-12 2:49PM EDT11.000.290.280.32-0.12-29.27%4798837.11%
VALE240621C000115002024-06-12 1:08PM EDT11.500.100.090.10-0.09-47.37%60862033.99%
VALE240621C000120002024-06-12 3:19PM EDT12.000.040.030.04-0.01-20.00%38620,18739.06%
VALE240621C000125002024-06-12 2:57PM EDT12.500.020.010.03-0.01-33.33%686349.22%
VALE240621C000130002024-06-12 1:49PM EDT13.000.020.010.020.00-16828,46453.13%
VALE240621C000135002024-06-07 9:41AM EDT13.500.060.000.010.00-139953.13%
VALE240621C000140002024-06-12 12:50PM EDT14.000.010.000.010.00-542,64862.50%
VALE240621C000145002024-05-28 10:03AM EDT14.500.020.000.010.00-17868.75%
VALE240621C000150002024-06-12 2:34PM EDT15.000.020.000.02+0.01+100.00%814,26684.38%
VALE240621C000160002024-06-11 1:59PM EDT16.000.010.000.010.00-32,40790.63%
VALE240621C000170002024-05-22 3:24PM EDT17.000.020.000.020.00-24,171112.50%
VALE240621C000180002024-05-10 2:01PM EDT18.000.020.000.150.00-61,236172.66%
VALE240621C000190002024-05-17 12:55PM EDT19.000.020.000.010.00-16411125.00%
VALE240621C000200002024-06-05 12:21PM EDT20.000.010.000.100.00-1907187.50%
VALE240621C000210002024-04-01 2:13PM EDT21.000.010.002.130.00-760431.25%
VALE240621C000220002024-04-01 2:13PM EDT22.000.010.000.100.00-771210.94%
VALE240621C000250002023-11-22 3:56PM EDT25.000.050.000.350.00-112300.78%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VALE240621P000050002023-09-12 10:37AM EDT5.000.140.000.290.00--1340.63%
VALE240621P000080002024-05-16 12:18PM EDT8.000.010.002.130.00-21,078371.88%
VALE240621P000090002024-05-16 10:55AM EDT9.000.080.002.130.00-137295.70%
VALE240621P000100002024-06-10 10:38AM EDT10.000.010.000.020.00-712,20341.41%
VALE240621P000105002024-06-12 2:41PM EDT10.500.040.020.04+0.02+100.00%1119231.25%
VALE240621P000110002024-06-12 3:06PM EDT11.000.150.120.15+0.08+114.29%34420,39026.56%
VALE240621P000115002024-06-12 10:17AM EDT11.500.410.410.43+0.14+51.85%322,49119.53%
VALE240621P000120002024-06-12 3:04PM EDT12.000.910.820.93+0.25+37.88%32829,15534.38%
VALE240621P000125002024-06-11 10:18AM EDT12.501.321.301.420.00-15,66142.19%
VALE240621P000130002024-06-12 2:14PM EDT13.001.891.791.91+0.20+11.83%123,43643.75%
VALE240621P000135002024-06-12 10:09AM EDT13.502.402.292.42+0.93+63.27%19462.50%
VALE240621P000140002024-06-12 2:20PM EDT14.002.812.562.930.00-57,08179.69%
VALE240621P000150002024-05-17 12:59PM EDT15.002.003.803.900.00-101450.00%
VALE240621P000160002024-05-21 12:01PM EDT16.003.004.804.900.00-980.00%
VALE240621P000170002024-03-04 12:36PM EDT17.003.953.356.250.00-40230.86%
VALE240621P000180002024-01-04 4:57PM EDT18.003.253.007.050.00--149199.22%
VALE240621P000190002024-01-04 4:57PM EDT19.004.153.958.000.00--1196.09%
VALE240621P000200002023-12-28 11:32AM EDT20.004.454.308.550.00-2180.00%
VALE240621P000210002024-01-11 4:41PM EDT21.006.606.0010.250.00--25299.22%
VALE240621P000250002023-12-26 12:58PM EDT25.009.019.4013.500.00--10.00%