Deutsche Märkte schließen in 4 Stunden 16 Minuten
DAX
18.063,47 -54,85 (-0,30%) Euro Stoxx 50
4.965,41 -15,68 (-0,31%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.325,40 -32,30 (-1,37%) EUR/USD
1,0726 +0,0001 (+0,01%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Vale S.A. (VALE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517C00001000 | 2024-04-03 3:10PM EDT | 1.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 354 | 188 | 0.00% |
| VALE240517C00008000 | 2024-04-08 9:50AM EDT | 8.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240517C00009000 | 2024-04-19 9:30AM EDT | 9.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| VALE240517C00010000 | 2024-04-25 10:02AM EDT | 10.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| VALE240517C00011000 | 2024-04-29 2:26PM EDT | 11.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 0.00% |
| VALE240517C00011500 | 2024-04-29 12:42PM EDT | 11.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 9 | 463 | 0.00% |
| VALE240517C00012000 | 2024-04-29 3:58PM EDT | 12.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 598 | 25,941 | 0.00% |
| VALE240517C00012500 | 2024-04-29 3:57PM EDT | 12.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 316 | 9,301 | 0.20% |
| VALE240517C00013000 | 2024-04-29 3:58PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8,533 | 70,292 | 6.25% |
| VALE240517C00013500 | 2024-04-29 2:59PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 718 | 795 | 12.50% |
| VALE240517C00014000 | 2024-04-29 2:44PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 179 | 15,430 | 12.50% |
| VALE240517C00014500 | 2024-04-29 1:30PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 25.00% |
| VALE240517C00015000 | 2024-04-22 12:39PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 25.00% |
| VALE240517C00016000 | 2024-04-22 12:39PM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3,592 | 25.00% |
| VALE240517C00019000 | 2024-04-03 3:37PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517P00008000 | 2024-03-28 3:38PM EDT | 8.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 10 | 10 | 155.86% |
| VALE240517P00009000 | 2024-04-08 9:54AM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 50.00% |
| VALE240517P00009500 | 2024-04-22 12:39PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VALE240517P00010000 | 2024-04-24 10:35AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,431 | 25.00% |
| VALE240517P00010500 | 2024-04-24 3:33PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1,345 | 25.00% |
| VALE240517P00011000 | 2024-04-29 3:58PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 99 | 35,896 | 12.50% |
| VALE240517P00011500 | 2024-04-29 12:39PM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 190 | 12.50% |
| VALE240517P00012000 | 2024-04-29 3:54PM EDT | 12.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,245 | 33,061 | 6.25% |
| VALE240517P00012500 | 2024-04-29 3:59PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,021 | 5,641 | 0.00% |
| VALE240517P00013000 | 2024-04-29 3:27PM EDT | 13.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 24 | 8,252 | 0.00% |
| VALE240517P00013500 | 2024-04-26 2:59PM EDT | 13.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VALE240517P00014000 | 2024-04-19 10:25AM EDT | 14.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| VALE240517P00014500 | 2024-04-26 12:16PM EDT | 14.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240517P00015000 | 2024-04-19 1:49PM EDT | 15.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VALE240517P00016000 | 2024-03-13 11:35AM EDT | 16.00 | 3.83 | 3.80 | 3.95 | 0.00 | - | - | 0 | 121.09% |
