U.S. markets open in 9 hours 3 minutes
F S&P 500
4,013.50 +6.25 (+0.16%) F Dow Jones
32,684.00 +53.00 (+0.16%) F Nasdaq
12,810.00 +21.50 (+0.17%) E-mini Russell 2000 Index Futur
1,771.80 +4.50 (+0.25%) Petróleo
72.69 -0.12 (-0.16%) Oro
1,960.30 +6.50 (+0.33%)
Vale S.A. (VALE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE230616C00003000 | 2022-06-10 10:47AM EDT | 3.00 | 13.80 | 10.30 | 12.20 | 0.00 | - | 2 | 0 | 238.28% |
| VALE230616C00005000 | 2022-12-21 4:58PM EDT | 5.00 | 11.60 | 12.90 | 13.35 | 0.00 | - | 1 | 1 | 513.48% |
| VALE230616C00006000 | 2022-12-12 11:14AM EDT | 6.00 | 10.10 | 11.70 | 12.20 | 0.00 | - | 1 | 0 | 407.03% |
| VALE230616C00007000 | 2022-11-15 10:31AM EDT | 7.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE230616C00008000 | 2023-03-13 3:08PM EDT | 8.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VALE230616C00009000 | 2023-03-13 3:08PM EDT | 9.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VALE230616C00010000 | 2023-03-15 10:48AM EDT | 10.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VALE230616C00011000 | 2023-03-24 10:36AM EDT | 11.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VALE230616C00012000 | 2023-03-15 10:03AM EDT | 12.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE230616C00013000 | 2023-03-23 10:33AM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE230616C00014000 | 2023-03-23 3:41PM EDT | 14.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VALE230616C00015000 | 2023-03-27 3:29PM EDT | 15.00 | 1.17 | 0.00 | 0.00 | +0.07 | +6.36% | 11 | 0 | 0.20% |
| VALE230616C00016000 | 2023-03-27 12:32PM EDT | 16.00 | 0.73 | 0.00 | 0.00 | +0.06 | +8.96% | 2 | 0 | 3.13% |
| VALE230616C00017000 | 2023-03-27 3:59PM EDT | 17.00 | 0.41 | 0.00 | 0.00 | +0.01 | +2.50% | 41 | 0 | 6.25% |
| VALE230616C00018000 | 2023-03-27 3:57PM EDT | 18.00 | 0.26 | 0.00 | 0.00 | +0.02 | +8.33% | 44 | 0 | 12.50% |
| VALE230616C00019000 | 2023-03-27 1:20PM EDT | 19.00 | 0.13 | 0.00 | 0.00 | -0.01 | -7.14% | 5,001 | 0 | 12.50% |
| VALE230616C00020000 | 2023-03-27 10:32AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 1 | 0 | 12.50% |
| VALE230616C00021000 | 2023-03-24 1:52PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| VALE230616C00022000 | 2023-03-23 2:56PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| VALE230616C00023000 | 2023-03-20 3:22PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| VALE230616C00024000 | 2023-02-07 12:25PM EDT | 24.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 7 | 1,904 | 50.39% |
| VALE230616C00025000 | 2023-03-27 11:49AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 2 | 0 | 25.00% |
| VALE230616C00026000 | 2023-01-11 1:48PM EDT | 26.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 401 | 438 | 57.42% |
| VALE230616C00027000 | 2023-02-22 1:35PM EDT | 27.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 2,731 | 67.58% |
| VALE230616C00030000 | 2023-02-14 12:51PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 76.17% |
| VALE230616C00032000 | 2022-10-31 11:34AM EDT | 32.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 1 | 85.55% |
| VALE230616C00035000 | 2023-03-07 4:47PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE230616P00003000 | 2023-03-03 1:39PM EDT | 3.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| VALE230616P00005000 | 2022-11-30 3:00PM EDT | 5.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 15 | 46 | 125.00% |
| VALE230616P00007000 | 2023-03-09 3:56PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE230616P00008000 | 2023-03-22 1:46PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VALE230616P00009000 | 2023-01-10 4:51PM EDT | 9.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1,087 | 2,187 | 67.58% |
| VALE230616P00010000 | 2023-03-16 10:12AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VALE230616P00011000 | 2023-03-20 11:41AM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VALE230616P00012000 | 2023-03-24 3:49PM EDT | 12.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| VALE230616P00013000 | 2023-03-27 2:45PM EDT | 13.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VALE230616P00014000 | 2023-03-27 1:32PM EDT | 14.00 | 0.58 | 0.00 | 0.00 | -0.05 | -7.94% | 80 | 0 | 3.13% |
| VALE230616P00015000 | 2023-03-27 3:48PM EDT | 15.00 | 0.99 | 0.00 | 0.00 | -0.06 | -5.71% | 371 | 0 | 0.00% |
| VALE230616P00016000 | 2023-03-24 1:56PM EDT | 16.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5,003 | 0 | 0.00% |
| VALE230616P00017000 | 2023-03-24 1:54PM EDT | 17.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE230616P00018000 | 2023-03-27 1:31PM EDT | 18.00 | 3.00 | 0.00 | 0.00 | +0.41 | +15.83% | 1 | 0 | 0.00% |
| VALE230616P00019000 | 2023-03-27 2:33PM EDT | 19.00 | 3.93 | 0.00 | 0.00 | +0.48 | +13.91% | 5,002 | 0 | 0.00% |
| VALE230616P00020000 | 2023-03-20 10:32AM EDT | 20.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| VALE230616P00021000 | 2023-02-06 11:40AM EDT | 21.00 | 4.85 | 4.40 | 4.85 | 0.00 | - | 15 | 20 | 0.00% |
| VALE230616P00022000 | 2023-02-16 4:15PM EDT | 22.00 | 5.30 | 6.15 | 6.45 | 0.00 | - | 2 | 40 | 0.00% |
| VALE230616P00023000 | 2023-03-20 10:51AM EDT | 23.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VALE230616P00024000 | 2023-02-27 10:58AM EDT | 24.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VALE230616P00025000 | 2023-03-14 12:31PM EDT | 25.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE230616P00026000 | 2022-10-28 1:21PM EDT | 26.00 | 13.60 | 11.00 | 11.35 | 0.00 | - | 8 | 0 | 72.07% |
| VALE230616P00027000 | 2022-05-24 11:49AM EDT | 27.00 | 11.45 | 13.10 | 15.40 | 0.00 | - | - | 1 | 175.83% |
| VALE230616P00030000 | 2022-10-18 3:24PM EDT | 30.00 | 16.60 | 14.55 | 15.10 | 0.00 | - | 79 | 302 | 75.39% |
| VALE230616P00032000 | 2023-02-10 3:17PM EDT | 32.00 | 15.82 | 16.10 | 16.20 | 0.00 | - | 1 | 281 | 0.00% |
| VALE230616P00035000 | 2023-01-27 4:15PM EDT | 35.00 | 16.70 | 18.65 | 19.25 | 0.00 | - | 250 | 892 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
