Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.737,66 +203,73 (+0,33%)
Vale S.A. (VALE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:13.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240524C00013000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.18 | +0.12 | +240.00% | 3,976 | 1,659 | 27.74% |
| VALE240531C00013000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.24 | 0.24 | 0.29 | +0.13 | +118.18% | 239 | 2,186 | 30.08% |
| VALE240607C00013000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 0.31 | 0.29 | 0.35 | +0.15 | +93.75% | 184 | 478 | 29.30% |
| VALE240614C00013000 | 2024-05-17 2:58PM EDT | 2024-06-14 | 0.35 | 0.25 | 0.38 | +0.14 | +66.67% | 79 | 110 | 27.34% |
| VALE240621C00013000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.42 | 0.42 | 0.45 | +0.15 | +55.56% | 21,334 | 24,693 | 28.71% |
| VALE240628C00013000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 0.51 | 0.44 | 0.51 | +0.25 | +96.15% | 16 | 4 | 29.69% |
| VALE240719C00013000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 0.60 | 0.59 | 0.64 | +0.13 | +27.66% | 3,118 | 10,427 | 30.18% |
| VALE240816C00013000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 0.78 | 0.74 | 0.81 | +0.13 | +20.00% | 353 | 11,145 | 31.69% |
| VALE240920C00013000 | 2024-05-17 3:23PM EDT | 2024-09-20 | 0.87 | 0.84 | 0.87 | +0.16 | +22.54% | 101 | 2,618 | 28.86% |
| VALE241220C00013000 | 2024-05-17 3:41PM EDT | 2024-12-20 | 1.16 | 1.00 | 1.21 | +0.24 | +26.09% | 78 | 17,757 | 30.52% |
| VALE250117C00013000 | 2024-05-17 3:30PM EDT | 2025-01-17 | 1.26 | 1.15 | 1.30 | +0.13 | +11.50% | 66 | 484 | 30.86% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240524P00013000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 0.17 | 0.15 | 0.18 | -0.23 | -57.50% | 258 | 43 | 26.37% |
| VALE240531P00013000 | 2024-05-17 2:19PM EDT | 2024-05-31 | 0.25 | 0.22 | 0.25 | -0.17 | -40.48% | 128 | 106 | 25.00% |
| VALE240607P00013000 | 2024-05-17 3:14PM EDT | 2024-06-07 | 0.30 | 0.26 | 0.31 | -0.30 | -50.00% | 60 | 17 | 25.20% |
| VALE240614P00013000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 0.40 | 0.00 | 0.34 | -0.08 | -16.67% | 5 | 4 | 23.83% |
| VALE240621P00013000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.37 | -0.17 | -32.08% | 743 | 29,427 | 23.05% |
| VALE240719P00013000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.52 | 0.48 | 0.54 | -0.13 | -20.00% | 9 | 720 | 25.10% |
| VALE240816P00013000 | 2024-05-17 2:01PM EDT | 2024-08-16 | 0.75 | 0.46 | 2.30 | -0.15 | -16.67% | 7 | 1,139 | 53.61% |
| VALE240920P00013000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 0.88 | 0.80 | 1.98 | -0.15 | -14.56% | 40 | 10,309 | 65.53% |
| VALE241220P00013000 | 2024-05-17 2:05PM EDT | 2024-12-20 | 1.27 | 1.21 | 1.35 | -0.22 | -14.77% | 3 | 33,760 | 33.84% |
| VALE250117P00013000 | 2024-05-17 3:30PM EDT | 2025-01-17 | 1.25 | 0.02 | 1.77 | -0.15 | -10.71% | 31 | 137 | 41.85% |
