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:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220C00003000 | 2024-03-11 3:09PM EDT | 3.00 | 9.90 | 8.60 | 11.00 | 0.00 | - | 187 | 0 | 164.26% |
| VALE241220C00005000 | 2024-03-11 3:48PM EDT | 5.00 | 7.88 | 6.60 | 8.20 | 0.00 | - | 3 | 1 | 72.27% |
| VALE241220C00008000 | 2024-04-04 3:39PM EDT | 8.00 | 4.20 | 4.00 | 5.35 | 0.00 | - | 52 | 73 | 55.37% |
| VALE241220C00009000 | 2024-04-25 10:18AM EDT | 9.00 | 3.30 | 1.93 | 4.40 | 0.00 | - | 1 | 7 | 71.83% |
| VALE241220C00010000 | 2024-04-26 11:31AM EDT | 10.00 | 2.70 | 2.57 | 2.88 | +0.08 | +3.05% | 14 | 7,837 | 41.11% |
| VALE241220C00011000 | 2024-04-18 10:52AM EDT | 11.00 | 1.82 | 1.83 | 2.14 | 0.00 | - | 2 | 25 | 37.65% |
| VALE241220C00012000 | 2024-04-24 3:58PM EDT | 12.00 | 1.57 | 1.09 | 1.77 | 0.00 | - | 296 | 2,767 | 41.70% |
| VALE241220C00013000 | 2024-04-26 1:15PM EDT | 13.00 | 0.94 | 0.50 | 1.05 | +0.06 | +6.82% | 6 | 16,029 | 33.94% |
| VALE241220C00014000 | 2024-04-26 10:21AM EDT | 14.00 | 0.67 | 0.59 | 0.70 | +0.03 | +4.69% | 170 | 1,243 | 33.01% |
| VALE241220C00015000 | 2024-04-26 3:57PM EDT | 15.00 | 0.48 | 0.44 | 0.53 | +0.08 | +20.00% | 213 | 97,248 | 34.67% |
| VALE241220C00016000 | 2024-04-26 1:10PM EDT | 16.00 | 0.26 | 0.21 | 0.31 | +0.04 | +18.18% | 14 | 130 | 32.81% |
| VALE241220C00017000 | 2024-04-25 1:20PM EDT | 17.00 | 0.14 | 0.14 | 0.20 | 0.00 | - | 3 | 8,011 | 32.62% |
| VALE241220C00020000 | 2024-04-26 2:23PM EDT | 20.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 13 | 114,408 | 31.25% |
| VALE241220C00022000 | 2024-04-26 12:13PM EDT | 22.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 7 | 1,412 | 38.48% |
| VALE241220C00025000 | 2024-04-25 3:51PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 414 | 42.19% |
| VALE241220C00027000 | 2024-03-28 2:16PM EDT | 27.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 337 | 45.70% |
| VALE241220C00030000 | 2024-03-01 11:03AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5,354 | 48.83% |
| VALE241220C00035000 | 2024-03-26 11:00AM EDT | 35.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 11 | 1,213 | 71.29% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220P00003000 | 2024-02-09 4:57PM EDT | 3.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 1 | 2,167 | 222.27% |
| VALE241220P00005000 | 2024-04-24 1:58PM EDT | 5.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 5,721 | 145.12% |
| VALE241220P00006000 | 2024-04-18 3:26PM EDT | 6.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | - | 30 | 49.61% |
| VALE241220P00007000 | 2024-04-22 9:31AM EDT | 7.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | 5 | 1,032 | 44.14% |
| VALE241220P00008000 | 2024-04-24 1:30PM EDT | 8.00 | 0.17 | 0.10 | 0.16 | 0.00 | - | 2 | 2,244 | 41.60% |
| VALE241220P00009000 | 2024-04-16 10:24AM EDT | 9.00 | 0.31 | 0.18 | 0.28 | 0.00 | - | 3 | 7 | 38.87% |
| VALE241220P00010000 | 2024-04-25 3:49PM EDT | 10.00 | 0.47 | 0.35 | 0.45 | 0.00 | - | 6 | 49,955 | 35.84% |
| VALE241220P00011000 | 2024-04-26 2:17PM EDT | 11.00 | 0.67 | 0.37 | 0.85 | -0.14 | -17.28% | 1 | 943 | 37.40% |
| VALE241220P00012000 | 2024-04-26 3:39PM EDT | 12.00 | 1.09 | 0.98 | 1.27 | -0.18 | -14.17% | 4 | 2,619 | 35.99% |
| VALE241220P00013000 | 2024-04-26 3:46PM EDT | 13.00 | 1.69 | 1.45 | 1.88 | -0.02 | -1.17% | 20 | 32,342 | 36.72% |
| VALE241220P00014000 | 2024-04-01 2:41PM EDT | 14.00 | 2.46 | 1.59 | 3.85 | 0.00 | - | 2 | 4 | 69.63% |
| VALE241220P00015000 | 2024-04-18 12:52PM EDT | 15.00 | 3.60 | 3.00 | 4.35 | 0.00 | - | 291 | 17,936 | 64.11% |
| VALE241220P00017000 | 2024-04-16 12:36PM EDT | 17.00 | 5.40 | 4.65 | 5.10 | 0.00 | - | 13 | 10,104 | 39.94% |
| VALE241220P00020000 | 2024-03-13 1:12PM EDT | 20.00 | 7.84 | 5.85 | 10.10 | 0.00 | - | 1,099 | 3,490 | 108.79% |
| VALE241220P00022000 | 2024-03-13 9:58AM EDT | 22.00 | 9.00 | 7.65 | 11.85 | 0.00 | - | 1 | 53 | 109.91% |
| VALE241220P00025000 | 2022-12-15 11:25AM EDT | 25.00 | 9.89 | 8.10 | 8.65 | 0.00 | - | 1 | 1,645 | 0.00% |
| VALE241220P00027000 | 2022-10-03 9:36AM EDT | 27.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 835 | 960 | 0.00% |
| VALE241220P00030000 | 2022-10-05 2:54PM EDT | 30.00 | 15.70 | 15.70 | 16.10 | 0.00 | - | 444 | 1,482 | 0.00% |
| VALE241220P00035000 | 2022-06-28 12:56PM EDT | 35.00 | 21.30 | 20.00 | 25.00 | 0.00 | - | 2 | 20 | 146.34% |
© 2024 Yahoo. Todos los derechos reservados.