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:
Precio de ejercicio:10.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241011C00010000 | 2024-10-04 10:39AM EDT | 2024-10-11 | 1.47 | 1.33 | 1.90 | +0.02 | +1.38% | 15 | 114 | 118.36% |
| VALE241018C00010000 | 2024-10-04 3:25PM EDT | 2024-10-18 | 1.48 | 1.33 | 1.50 | +0.02 | +1.37% | 15 | 9,442 | 54.69% |
| VALE241025C00010000 | 2024-10-03 3:38PM EDT | 2024-10-25 | 1.56 | 1.48 | 1.54 | 0.00 | - | 15 | 60 | 52.34% |
| VALE241101C00010000 | 2024-10-04 3:46PM EDT | 2024-11-01 | 1.54 | 1.30 | 1.59 | -0.03 | -1.91% | 8 | 136 | 52.34% |
| VALE241115C00010000 | 2024-10-03 12:50PM EDT | 2024-11-15 | 1.57 | 1.54 | 2.33 | 0.00 | - | 23 | 93 | 73.83% |
| VALE241220C00010000 | 2024-10-04 2:04PM EDT | 2024-12-20 | 1.70 | 1.68 | 1.74 | +0.01 | +0.59% | 54 | 8,710 | 41.99% |
| VALE250117C00010000 | 2024-10-04 3:37PM EDT | 2025-01-17 | 1.75 | 1.68 | 1.85 | -0.07 | -3.85% | 162 | 13,263 | 41.99% |
| VALE250321C00010000 | 2024-10-02 3:45PM EDT | 2025-03-21 | 2.42 | 1.61 | 2.38 | 0.00 | - | 17 | 218 | 53.86% |
| VALE250620C00010000 | 2024-10-01 3:11PM EDT | 2025-06-20 | 2.28 | 1.96 | 2.07 | 0.00 | - | 118 | 1,042 | 33.79% |
| VALE250919C00010000 | 2024-09-25 3:10PM EDT | 2025-09-19 | 1.89 | 0.77 | 2.80 | 0.00 | - | - | 87 | 48.10% |
| VALE260116C00010000 | 2024-10-04 2:23PM EDT | 2026-01-16 | 2.39 | 2.29 | 2.44 | 0.00 | - | 179 | 17,623 | 33.50% |
| VALE261218C00010000 | 2024-10-03 3:16PM EDT | 2026-12-18 | 2.57 | 2.48 | 2.77 | 0.00 | - | 40 | 3,386 | 31.18% |
| VALE270115C00010000 | 2024-10-04 9:46AM EDT | 2027-01-15 | 2.67 | 2.50 | 2.77 | +0.17 | +6.80% | 5 | 83 | 30.64% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241011P00010000 | 2024-10-04 3:10PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,585 | 50.00% |
| VALE241018P00010000 | 2024-10-04 2:27PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 10,197 | 44.53% |
| VALE241025P00010000 | 2024-10-03 3:52PM EDT | 2024-10-25 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 11 | 314 | 41.80% |
| VALE241101P00010000 | 2024-10-04 11:39AM EDT | 2024-11-01 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 1 | 42 | 43.75% |
| VALE241115P00010000 | 2024-10-03 10:02AM EDT | 2024-11-15 | 0.08 | 0.09 | 0.10 | 0.00 | - | 6 | 395 | 37.89% |
| VALE241220P00010000 | 2024-10-04 1:02PM EDT | 2024-12-20 | 0.18 | 0.18 | 0.20 | 0.00 | - | 27 | 51,382 | 35.84% |
| VALE250117P00010000 | 2024-10-04 3:46PM EDT | 2025-01-17 | 0.25 | 0.25 | 0.27 | -0.03 | -10.71% | 22 | 82,841 | 34.77% |
| VALE250321P00010000 | 2024-10-03 12:43PM EDT | 2025-03-21 | 0.45 | 0.41 | 0.45 | 0.00 | - | 14 | 10,562 | 35.16% |
| VALE250620P00010000 | 2024-10-04 11:27AM EDT | 2025-06-20 | 0.56 | 0.54 | 0.57 | -0.03 | -5.08% | 2 | 11,432 | 32.23% |
| VALE250919P00010000 | 2024-10-04 11:30AM EDT | 2025-09-19 | 0.77 | 0.74 | 0.78 | +0.05 | +6.94% | 3 | 61 | 33.35% |
| VALE260116P00010000 | 2024-10-04 11:30AM EDT | 2026-01-16 | 0.95 | 0.90 | 0.96 | 0.00 | - | 3 | 35,519 | 32.86% |
| VALE261218P00010000 | 2024-10-02 1:01PM EDT | 2026-12-18 | 1.21 | 1.24 | 1.40 | 0.00 | - | 2 | 33,382 | 32.57% |
| VALE270115P00010000 | 2024-10-04 11:18AM EDT | 2027-01-15 | 1.28 | 1.25 | 1.40 | -0.04 | -3.03% | 5 | 91 | 32.01% |
© 2024 Yahoo. Todos los derechos reservados.