Deutsche Märkte öffnen in 3 Stunden 25 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.722,96 +2.059,71 (+3,84%) CMC Crypto 200
1.290,16 +19,42 (+1,53%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Vale S.A. (VALE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510C00009000 | 2024-04-17 3:53PM EDT | 9.00 | 2.90 | 2.35 | 3.65 | 0.00 | - | - | 4 | 174.22% |
| VALE240510C00010000 | 2024-04-29 2:15PM EDT | 10.00 | 2.51 | 2.49 | 2.62 | 0.00 | - | 1 | 3 | 93.75% |
| VALE240510C00011000 | 2024-04-30 9:57AM EDT | 11.00 | 1.27 | 1.49 | 1.63 | 0.00 | - | 1 | 1 | 62.50% |
| VALE240510C00011500 | 2024-05-02 3:13PM EDT | 11.50 | 1.07 | 1.02 | 1.14 | +0.41 | +62.12% | 2 | 33 | 51.17% |
| VALE240510C00012000 | 2024-05-02 10:11AM EDT | 12.00 | 0.46 | 0.57 | 0.61 | +0.12 | +35.29% | 174 | 434 | 37.89% |
| VALE240510C00012500 | 2024-05-02 3:58PM EDT | 12.50 | 0.24 | 0.21 | 0.23 | +0.08 | +50.00% | 908 | 2,315 | 29.69% |
| VALE240510C00013000 | 2024-05-02 3:53PM EDT | 13.00 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 269 | 4,549 | 29.49% |
| VALE240510C00013500 | 2024-05-02 1:06PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 48 | 34.38% |
| VALE240510C00014000 | 2024-04-29 11:23AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 25.00% |
| VALE240510C00014500 | 2024-04-09 2:03PM EDT | 14.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 10 | 137.11% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510P00010000 | 2024-04-17 9:40AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 79.69% |
| VALE240510P00010500 | 2024-04-16 9:39AM EDT | 10.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 38 | 162.89% |
| VALE240510P00011000 | 2024-05-02 12:52PM EDT | 11.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 1 | 122 | 114.45% |
| VALE240510P00011500 | 2024-05-02 1:57PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 725 | 38.28% |
| VALE240510P00012000 | 2024-05-02 2:15PM EDT | 12.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 532 | 3,229 | 30.08% |
| VALE240510P00012500 | 2024-05-02 3:43PM EDT | 12.50 | 0.17 | 0.17 | 0.18 | -0.24 | -58.54% | 110 | 337 | 25.78% |
| VALE240510P00013000 | 2024-05-02 3:33PM EDT | 13.00 | 0.51 | 0.48 | 0.59 | -0.20 | -28.17% | 4 | 30 | 38.28% |
| VALE240510P00013500 | 2024-04-12 12:55PM EDT | 13.50 | 1.43 | 0.94 | 1.04 | 0.00 | - | 5 | 5 | 46.09% |
| VALE240510P00020000 | 2024-04-19 1:50PM EDT | 20.00 | 7.90 | 7.40 | 7.55 | 0.00 | - | 10 | 0 | 182.03% |
