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:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240119C00003000 | 2023-08-14 10:50AM EDT | 3.00 | 9.65 | 10.40 | 11.05 | 0.00 | - | 9 | 26 | 204.30% |
| VALE240119C00005000 | 2023-08-11 3:43PM EDT | 5.00 | 8.30 | 8.05 | 8.75 | 0.00 | - | 8 | 7 | 50.00% |
| VALE240119C00007000 | 2023-08-15 11:18AM EDT | 7.00 | 5.55 | 7.15 | 7.65 | 0.00 | - | 1 | 3 | 127.15% |
| VALE240119C00008000 | 2023-09-22 9:39AM EDT | 8.00 | 5.95 | 5.55 | 6.20 | -0.30 | -4.80% | 60 | 154 | 65.23% |
| VALE240119C00009000 | 2023-08-28 12:35PM EDT | 9.00 | 4.16 | 5.20 | 5.80 | 0.00 | - | 3 | 3 | 95.90% |
| VALE240119C00010000 | 2023-09-20 2:31PM EDT | 10.00 | 4.50 | 3.65 | 4.10 | 0.00 | - | 2 | 1,852 | 58.30% |
| VALE240119C00011000 | 2023-09-01 3:57PM EDT | 11.00 | 3.35 | 2.73 | 3.35 | 0.00 | - | 1 | 1,030 | 57.81% |
| VALE240119C00012000 | 2023-09-22 2:16PM EDT | 12.00 | 2.30 | 1.95 | 2.49 | +0.07 | +3.14% | 20 | 1,696 | 49.71% |
| VALE240119C00013000 | 2023-09-21 3:49PM EDT | 13.00 | 1.48 | 1.41 | 1.74 | 0.00 | - | 2 | 12,287 | 43.85% |
| VALE240119C00014000 | 2023-09-22 2:44PM EDT | 14.00 | 0.99 | 0.95 | 1.01 | 0.00 | - | 1 | 6,149 | 35.84% |
| VALE240119C00015000 | 2023-09-22 3:57PM EDT | 15.00 | 0.56 | 0.56 | 0.64 | +0.05 | +9.80% | 60 | 42,796 | 35.50% |
| VALE240119C00016000 | 2023-09-21 2:03PM EDT | 16.00 | 0.36 | 0.29 | 0.38 | 0.00 | - | 17 | 15,694 | 34.91% |
| VALE240119C00017000 | 2023-09-22 3:56PM EDT | 17.00 | 0.15 | 0.16 | 0.21 | -0.04 | -21.05% | 356 | 214,195 | 34.18% |
| VALE240119C00018000 | 2023-09-22 9:58AM EDT | 18.00 | 0.40 | 0.07 | 0.15 | +0.26 | +185.71% | 1 | 17,574 | 36.43% |
| VALE240119C00019000 | 2023-09-14 10:01AM EDT | 19.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 10 | 1,751 | 43.46% |
| VALE240119C00020000 | 2023-09-22 3:39PM EDT | 20.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 11 | 139,443 | 35.16% |
| VALE240119C00021000 | 2023-07-26 1:15PM EDT | 21.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | - | 3 | 43.95% |
| VALE240119C00022000 | 2023-09-21 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24,409 | 43.75% |
| VALE240119C00023000 | 2023-08-29 11:08AM EDT | 23.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 57.42% |
| VALE240119C00024000 | 2023-06-16 10:31AM EDT | 24.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 61.33% |
| VALE240119C00025000 | 2023-09-15 2:53PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 30,171 | 46.09% |
| VALE240119C00027000 | 2023-08-07 10:34AM EDT | 27.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 4,109 | 67.77% |
| VALE240119C00030000 | 2023-08-31 10:18AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 8,742 | 53.13% |
| VALE240119C00032000 | 2023-02-27 4:43PM EDT | 32.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 62 | 80.08% |
| VALE240119C00035000 | 2023-08-24 2:07PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 6,323 | 57.81% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240119P00003000 | 2023-08-16 2:34PM EDT | 3.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 80 | 1,368 | 154.69% |
| VALE240119P00005000 | 2023-09-14 9:43AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 4,506 | 94.14% |
| VALE240119P00007000 | 2023-08-25 3:26PM EDT | 7.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 1 | 65.23% |
| VALE240119P00008000 | 2023-09-18 3:26PM EDT | 8.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 1,851 | 67.58% |
| VALE240119P00009000 | 2023-08-25 3:26PM EDT | 9.00 | 0.14 | 0.00 | 0.32 | 0.00 | - | 5 | 8 | 56.84% |
| VALE240119P00010000 | 2023-09-21 3:40PM EDT | 10.00 | 0.16 | 0.08 | 0.15 | 0.00 | - | 2 | 12,635 | 44.53% |
| VALE240119P00011000 | 2023-09-21 10:12AM EDT | 11.00 | 0.21 | 0.15 | 0.27 | 0.00 | - | 2 | 45,660 | 41.50% |
| VALE240119P00012000 | 2023-09-22 10:38AM EDT | 12.00 | 0.35 | 0.35 | 0.41 | -0.05 | -12.50% | 1 | 20,658 | 36.43% |
| VALE240119P00013000 | 2023-09-22 2:24PM EDT | 13.00 | 0.68 | 0.64 | 0.71 | 0.00 | - | 80 | 99,233 | 34.28% |
| VALE240119P00014000 | 2023-09-22 3:56PM EDT | 14.00 | 1.17 | 1.02 | 1.16 | -0.03 | -2.50% | 13 | 46,359 | 32.67% |
| VALE240119P00015000 | 2023-09-22 3:57PM EDT | 15.00 | 1.84 | 1.73 | 1.83 | -0.10 | -5.15% | 11 | 52,566 | 33.50% |
| VALE240119P00016000 | 2023-08-14 1:20PM EDT | 16.00 | 3.48 | 2.19 | 2.80 | 0.00 | - | 7 | 5,020 | 41.41% |
| VALE240119P00017000 | 2023-09-22 3:56PM EDT | 17.00 | 3.60 | 3.20 | 3.55 | -0.05 | -1.37% | 1 | 185,841 | 38.57% |
| VALE240119P00018000 | 2023-09-22 9:58AM EDT | 18.00 | 3.95 | 4.10 | 4.50 | +0.05 | +1.28% | 2 | 14,817 | 42.19% |
| VALE240119P00020000 | 2023-09-21 2:54PM EDT | 20.00 | 6.35 | 6.05 | 6.40 | -0.20 | -3.05% | 2 | 40,229 | 46.09% |
| VALE240119P00021000 | 2023-06-26 3:26PM EDT | 21.00 | 7.35 | 5.90 | 6.70 | 0.00 | - | - | 1 | 0.00% |
| VALE240119P00022000 | 2023-09-07 12:23PM EDT | 22.00 | 8.70 | 7.95 | 8.45 | 0.00 | - | 16 | 178 | 58.01% |
| VALE240119P00025000 | 2023-09-22 3:07PM EDT | 25.00 | 11.45 | 10.95 | 11.40 | -0.15 | -1.29% | 2 | 13,440 | 64.65% |
| VALE240119P00027000 | 2023-08-23 10:38AM EDT | 27.00 | 14.05 | 12.45 | 13.00 | 0.00 | - | 10 | 0 | 0.00% |
| VALE240119P00030000 | 2023-02-23 12:12PM EDT | 30.00 | 13.60 | 14.70 | 15.45 | 0.00 | - | 6 | 1 | 0.00% |
| VALE240119P00035000 | 2023-02-23 12:12PM EDT | 35.00 | 18.35 | 19.70 | 20.45 | 0.00 | - | 12 | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
