Vale S.A. (VALE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117C00003000 | 2024-08-22 9:48AM EDT | 3.00 | 7.55 | 6.75 | 9.60 | 0.00 | - | 200 | 241 | 222.66% |
| VALE250117C00005000 | 2024-08-26 10:17AM EDT | 5.00 | 5.70 | 4.95 | 6.70 | 0.00 | - | 4 | 20 | 107.42% |
| VALE250117C00006000 | 2024-08-16 1:16PM EDT | 6.00 | 4.35 | 2.88 | 5.70 | 0.00 | - | 32 | 55 | 151.47% |
| VALE250117C00007000 | 2024-08-14 12:11PM EDT | 7.00 | 3.25 | 3.30 | 4.65 | 0.00 | - | 1 | 10 | 78.32% |
| VALE250117C00008000 | 2024-08-29 11:33AM EDT | 8.00 | 2.75 | 2.66 | 2.83 | 0.00 | - | 1 | 246 | 51.37% |
| VALE250117C00009000 | 2024-08-23 1:11PM EDT | 9.00 | 1.90 | 1.81 | 1.94 | 0.00 | - | 5 | 1,657 | 41.90% |
| VALE250117C00010000 | 2024-08-30 3:17PM EDT | 10.00 | 1.11 | 1.10 | 1.17 | -0.08 | -6.72% | 105 | 14,977 | 35.16% |
| VALE250117C00011000 | 2024-08-30 12:52PM EDT | 11.00 | 0.61 | 0.58 | 0.65 | -0.02 | -3.17% | 12 | 29,072 | 32.86% |
| VALE250117C00012000 | 2024-08-30 3:09PM EDT | 12.00 | 0.30 | 0.31 | 0.32 | -0.02 | -6.25% | 51 | 33,488 | 31.35% |
| VALE250117C00013000 | 2024-08-30 12:09PM EDT | 13.00 | 0.15 | 0.15 | 0.17 | -0.01 | -6.25% | 7 | 28,706 | 32.23% |
| VALE250117C00014000 | 2024-08-30 3:08PM EDT | 14.00 | 0.06 | 0.07 | 0.09 | -0.01 | -14.29% | 3 | 33,221 | 33.01% |
| VALE250117C00015000 | 2024-08-30 3:58PM EDT | 15.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 205 | 46,258 | 35.35% |
| VALE250117C00016000 | 2024-08-28 9:30AM EDT | 16.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 6 | 4,817 | 38.87% |
| VALE250117C00017000 | 2024-08-29 9:36AM EDT | 17.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 43,929 | 41.41% |
| VALE250117C00018000 | 2024-08-07 12:31PM EDT | 18.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 230 | 74.71% |
| VALE250117C00019000 | 2024-08-19 12:37PM EDT | 19.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 10 | 10 | 55.86% |
| VALE250117C00020000 | 2024-08-30 2:03PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 25 | 61,968 | 46.88% |
| VALE250117C00022000 | 2024-08-29 9:37AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 19,608 | 53.13% |
| VALE250117C00025000 | 2024-08-21 2:43PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 19,150 | 60.16% |
| VALE250117C00030000 | 2024-06-11 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 2,675 | 76.95% |
| VALE250117C00035000 | 2024-07-01 9:36AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 970 | 76.56% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117P00003000 | 2024-07-23 10:33AM EDT | 3.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 4 | 472 | 197.66% |
| VALE250117P00005000 | 2024-03-19 12:23PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 677 | 60.94% |
| VALE250117P00006000 | 2024-06-27 11:14AM EDT | 6.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 20 | 143.55% |
| VALE250117P00007000 | 2024-07-25 1:52PM EDT | 7.00 | 0.04 | 0.00 | 2.11 | 0.00 | - | 1 | 9 | 116.11% |
| VALE250117P00008000 | 2024-08-27 2:43PM EDT | 8.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 3,211 | 40.63% |
| VALE250117P00009000 | 2024-08-29 3:37PM EDT | 9.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 1 | 5,772 | 31.15% |
| VALE250117P00010000 | 2024-08-30 3:52PM EDT | 10.00 | 0.46 | 0.43 | 0.48 | +0.02 | +4.55% | 299 | 85,137 | 28.13% |
| VALE250117P00011000 | 2024-08-30 1:19PM EDT | 11.00 | 0.94 | 0.89 | 0.96 | +0.02 | +2.17% | 7 | 36,333 | 26.27% |
| VALE250117P00012000 | 2024-08-28 10:21AM EDT | 12.00 | 1.66 | 1.59 | 1.66 | +0.16 | +10.67% | 1 | 106,088 | 24.51% |
| VALE250117P00013000 | 2024-08-28 9:30AM EDT | 13.00 | 2.35 | 2.48 | 2.53 | 0.00 | - | 3 | 2,084 | 23.05% |
| VALE250117P00014000 | 2024-08-02 3:46PM EDT | 14.00 | 3.95 | 2.42 | 5.60 | 0.00 | - | 20 | 1 | 58.59% |
| VALE250117P00015000 | 2024-08-19 12:41PM EDT | 15.00 | 4.45 | 4.05 | 4.65 | 0.00 | - | 16 | 30,299 | 45.31% |
| VALE250117P00016000 | 2024-07-22 9:47AM EDT | 16.00 | 5.30 | 4.90 | 7.45 | 0.00 | - | 1 | 0 | 80.18% |
| VALE250117P00017000 | 2024-08-07 9:31AM EDT | 17.00 | 6.75 | 6.05 | 8.60 | 0.00 | - | 5 | 10,742 | 93.07% |
| VALE250117P00020000 | 2024-08-15 3:36PM EDT | 20.00 | 9.83 | 9.05 | 11.60 | 0.00 | - | 3,200 | 5,093 | 108.59% |
| VALE250117P00022000 | 2024-04-12 1:15PM EDT | 22.00 | 9.95 | 7.45 | 11.65 | 0.00 | - | 1 | 2 | 75.78% |
| VALE250117P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 10.08 | 9.50 | 14.45 | 0.00 | - | 2 | 2 | 0.00% |
| VALE250117P00030000 | 2024-03-11 10:04AM EDT | 30.00 | 17.70 | 15.65 | 19.85 | 0.00 | - | 1 | 0 | 114.84% |
© 2024 Yahoo. Todos los derechos reservados.