Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.860,52 +1.406,28 (+2,63%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240531C00009000 | 2024-04-26 2:29PM EDT | 9.00 | 3.40 | 3.50 | 3.70 | 0.00 | - | 4 | 6 | 79.69% |
| VALE240531C00010500 | 2024-04-12 1:27PM EDT | 10.50 | 1.74 | 2.04 | 2.22 | 0.00 | - | 5 | 5 | 53.52% |
| VALE240531C00011000 | 2024-04-26 9:33AM EDT | 11.00 | 1.32 | 1.56 | 1.76 | 0.00 | - | 6 | 86 | 57.62% |
| VALE240531C00011500 | 2024-05-02 9:32AM EDT | 11.50 | 1.15 | 1.08 | 1.27 | +0.02 | +1.77% | 1 | 6 | 46.19% |
| VALE240531C00012000 | 2024-05-02 2:01PM EDT | 12.00 | 0.72 | 0.72 | 0.80 | +0.17 | +30.91% | 44 | 196 | 35.55% |
| VALE240531C00012500 | 2024-05-02 3:32PM EDT | 12.50 | 0.44 | 0.41 | 0.45 | +0.07 | +18.92% | 38 | 2,206 | 30.76% |
| VALE240531C00013000 | 2024-05-02 2:34PM EDT | 13.00 | 0.24 | 0.22 | 0.24 | +0.08 | +50.00% | 270 | 1,220 | 30.08% |
| VALE240531C00013500 | 2024-05-02 9:32AM EDT | 13.50 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 10 | 132 | 29.30% |
| VALE240531C00014000 | 2024-05-01 11:07AM EDT | 14.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 60 | 537 | 29.69% |
| VALE240531C00014500 | 2024-04-22 9:30AM EDT | 14.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 9 | 9 | 37.89% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240531P00009500 | 2024-04-16 1:56PM EDT | 9.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 0 | 111.91% |
| VALE240531P00010000 | 2024-04-22 3:29PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| VALE240531P00010500 | 2024-04-23 9:42AM EDT | 10.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| VALE240531P00011000 | 2024-04-30 1:45PM EDT | 11.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 2 | 239 | 40.43% |
| VALE240531P00011500 | 2024-05-01 1:42PM EDT | 11.50 | 0.08 | 0.06 | 0.10 | -0.06 | -42.86% | 5 | 252 | 31.45% |
| VALE240531P00012000 | 2024-05-02 3:01PM EDT | 12.00 | 0.19 | 0.17 | 0.19 | -0.06 | -24.00% | 9 | 481 | 28.32% |
| VALE240531P00012500 | 2024-05-02 3:58PM EDT | 12.50 | 0.35 | 0.35 | 0.37 | -0.19 | -35.19% | 7 | 146 | 26.56% |
| VALE240531P00013000 | 2024-05-02 1:05PM EDT | 13.00 | 0.67 | 0.62 | 0.67 | -0.03 | -4.29% | 4 | 45 | 26.27% |
| VALE240531P00013500 | 2024-04-26 3:17PM EDT | 13.50 | 1.22 | 0.34 | 1.55 | 0.00 | - | 25 | 25 | 66.21% |
