U.S. markets open in 9 hours 3 minutes

Vale S.A. (VALE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.97+0.02 (+0.13%)
Al cierre: 04:00PM EDT
15.07 +0.10 (+0.66%)
Fuera de horario: 07:51PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VALE230616C000030002022-06-10 10:47AM EDT3.0013.8010.3012.200.00-20238.28%
VALE230616C000050002022-12-21 4:58PM EDT5.0011.6012.9013.350.00-11513.48%
VALE230616C000060002022-12-12 11:14AM EDT6.0010.1011.7012.200.00-10407.03%
VALE230616C000070002022-11-15 10:31AM EDT7.008.950.000.000.00-100.00%
VALE230616C000080002023-03-13 3:08PM EDT8.008.200.000.000.00-3500.00%
VALE230616C000090002023-03-13 3:08PM EDT9.007.200.000.000.00-3500.00%
VALE230616C000100002023-03-15 10:48AM EDT10.005.500.000.000.00-1500.00%
VALE230616C000110002023-03-24 10:36AM EDT11.004.050.000.000.00-1500.00%
VALE230616C000120002023-03-15 10:03AM EDT12.003.600.000.000.00-100.00%
VALE230616C000130002023-03-23 10:33AM EDT13.002.800.000.000.00-100.00%
VALE230616C000140002023-03-23 3:41PM EDT14.001.750.000.000.00-3000.00%
VALE230616C000150002023-03-27 3:29PM EDT15.001.170.000.00+0.07+6.36%1100.20%
VALE230616C000160002023-03-27 12:32PM EDT16.000.730.000.00+0.06+8.96%203.13%
VALE230616C000170002023-03-27 3:59PM EDT17.000.410.000.00+0.01+2.50%4106.25%
VALE230616C000180002023-03-27 3:57PM EDT18.000.260.000.00+0.02+8.33%44012.50%
VALE230616C000190002023-03-27 1:20PM EDT19.000.130.000.00-0.01-7.14%5,001012.50%
VALE230616C000200002023-03-27 10:32AM EDT20.000.080.000.00-0.02-20.00%1012.50%
VALE230616C000210002023-03-24 1:52PM EDT21.000.050.000.000.00-97012.50%
VALE230616C000220002023-03-23 2:56PM EDT22.000.040.000.000.00-30025.00%
VALE230616C000230002023-03-20 3:22PM EDT23.000.010.000.000.00-11025.00%
VALE230616C000240002023-02-07 12:25PM EDT24.000.070.000.080.00-71,90450.39%
VALE230616C000250002023-03-27 11:49AM EDT25.000.020.000.00+0.01+100.00%2025.00%
VALE230616C000260002023-01-11 1:48PM EDT26.000.140.000.080.00-40143857.42%
VALE230616C000270002023-02-22 1:35PM EDT27.000.070.000.160.00-12,73167.58%
VALE230616C000300002023-02-14 12:51PM EDT30.000.010.000.150.00-12376.17%
VALE230616C000320002022-10-31 11:34AM EDT32.000.080.000.200.00--185.55%
VALE230616C000350002023-03-07 4:47PM EDT35.000.050.000.000.00-2050.00%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VALE230616P000030002023-03-03 1:39PM EDT3.000.070.000.000.00-180050.00%
VALE230616P000050002022-11-30 3:00PM EDT5.000.140.000.120.00-1546125.00%
VALE230616P000070002023-03-09 3:56PM EDT7.000.010.000.000.00-1050.00%
VALE230616P000080002023-03-22 1:46PM EDT8.000.050.000.000.00-3025.00%
VALE230616P000090002023-01-10 4:51PM EDT9.000.080.000.170.00-1,0872,18767.58%
VALE230616P000100002023-03-16 10:12AM EDT10.000.010.000.000.00-1025.00%
VALE230616P000110002023-03-20 11:41AM EDT11.000.090.000.000.00-1012.50%
VALE230616P000120002023-03-24 3:49PM EDT12.000.190.000.000.00-108012.50%
VALE230616P000130002023-03-27 2:45PM EDT13.000.320.000.000.00-206.25%
VALE230616P000140002023-03-27 1:32PM EDT14.000.580.000.00-0.05-7.94%8003.13%
VALE230616P000150002023-03-27 3:48PM EDT15.000.990.000.00-0.06-5.71%37100.00%
VALE230616P000160002023-03-24 1:56PM EDT16.001.650.000.000.00-5,00300.00%
VALE230616P000170002023-03-24 1:54PM EDT17.002.370.000.000.00-100.00%
VALE230616P000180002023-03-27 1:31PM EDT18.003.000.000.00+0.41+15.83%100.00%
VALE230616P000190002023-03-27 2:33PM EDT19.003.930.000.00+0.48+13.91%5,00200.00%
VALE230616P000200002023-03-20 10:32AM EDT20.004.050.000.000.00-10000.00%
VALE230616P000210002023-02-06 11:40AM EDT21.004.854.404.850.00-15200.00%
VALE230616P000220002023-02-16 4:15PM EDT22.005.306.156.450.00-2400.00%
VALE230616P000230002023-03-20 10:51AM EDT23.007.000.000.000.00-1500.00%
VALE230616P000240002023-02-27 10:58AM EDT24.008.000.000.000.00-500.00%
VALE230616P000250002023-03-14 12:31PM EDT25.008.960.000.000.00-100.00%
VALE230616P000260002022-10-28 1:21PM EDT26.0013.6011.0011.350.00-8072.07%
VALE230616P000270002022-05-24 11:49AM EDT27.0011.4513.1015.400.00--1175.83%
VALE230616P000300002022-10-18 3:24PM EDT30.0016.6014.5515.100.00-7930275.39%
VALE230616P000320002023-02-10 3:17PM EDT32.0015.8216.1016.200.00-12810.00%
VALE230616P000350002023-01-27 4:15PM EDT35.0016.7018.6519.250.00-2508920.00%