Deutsche Märkte öffnen in 6 Stunden 17 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.920,14 +1.078,16 (+2,00%) CMC Crypto 200
1.270,88 +0,14 (+0,01%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Vale S.A. (VALE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240719C00001000 | 2024-04-25 10:30AM EDT | 1.00 | 11.01 | 11.05 | 12.70 | 0.00 | - | - | 370 | 490.63% |
| VALE240719C00009000 | 2024-04-05 1:31PM EDT | 9.00 | 3.25 | 2.12 | 4.30 | 0.00 | - | 1 | 1 | 107.03% |
| VALE240719C00010000 | 2024-04-25 10:15AM EDT | 10.00 | 2.26 | 2.57 | 2.83 | 0.00 | - | 3 | 33 | 56.25% |
| VALE240719C00011000 | 2024-05-02 11:40AM EDT | 11.00 | 1.75 | 1.81 | 1.85 | +0.25 | +16.67% | 3 | 90 | 41.21% |
| VALE240719C00012000 | 2024-05-02 1:04PM EDT | 12.00 | 1.05 | 1.05 | 1.08 | +0.13 | +14.13% | 16 | 929 | 35.11% |
| VALE240719C00013000 | 2024-05-02 3:45PM EDT | 13.00 | 0.53 | 0.50 | 0.53 | +0.09 | +20.45% | 232 | 8,318 | 31.74% |
| VALE240719C00014000 | 2024-05-02 3:41PM EDT | 14.00 | 0.22 | 0.21 | 0.22 | +0.04 | +22.22% | 936 | 2,519 | 30.08% |
| VALE240719C00015000 | 2024-05-02 10:53AM EDT | 15.00 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 13 | 3,797 | 32.13% |
| VALE240719C00016000 | 2024-05-02 2:50PM EDT | 16.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 3 | 285 | 33.20% |
| VALE240719C00017000 | 2024-04-17 11:37AM EDT | 17.00 | 0.04 | 0.00 | 1.13 | 0.00 | - | 5 | 7 | 77.44% |
| VALE240719C00018000 | 2024-04-24 11:22AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 61 | 38.28% |
| VALE240719C00019000 | 2024-03-01 3:55PM EDT | 19.00 | 0.08 | 0.00 | 0.76 | 0.00 | - | 2 | 2 | 80.96% |
| VALE240719C00020000 | 2024-02-29 12:45PM EDT | 20.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 12,500 | 125.59% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240719P00009000 | 2024-04-29 9:37AM EDT | 9.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 140 | 52.73% |
| VALE240719P00010000 | 2024-05-02 1:02PM EDT | 10.00 | 0.06 | 0.03 | 0.10 | -0.03 | -33.33% | 5 | 558 | 38.67% |
| VALE240719P00011000 | 2024-05-02 1:09PM EDT | 11.00 | 0.17 | 0.14 | 0.17 | -0.05 | -22.73% | 2 | 3,909 | 31.15% |
| VALE240719P00012000 | 2024-05-02 1:01PM EDT | 12.00 | 0.41 | 0.37 | 0.39 | -0.10 | -19.61% | 18 | 3,067 | 27.25% |
| VALE240719P00013000 | 2024-05-02 2:32PM EDT | 13.00 | 0.85 | 0.83 | 0.86 | -0.22 | -20.56% | 5 | 309 | 25.10% |
| VALE240719P00014000 | 2024-04-25 12:35PM EDT | 14.00 | 1.96 | 1.16 | 2.68 | 0.00 | - | 11 | 108 | 75.98% |
| VALE240719P00015000 | 2024-04-08 12:03PM EDT | 15.00 | 2.61 | 2.34 | 2.58 | 0.00 | - | 11 | 2,006 | 31.25% |
| VALE240719P00016000 | 2024-03-13 3:09PM EDT | 16.00 | 3.70 | 2.90 | 5.45 | 0.00 | - | - | 0 | 75.39% |
| VALE240719P00020000 | 2024-02-29 4:55PM EDT | 20.00 | 7.05 | 7.20 | 9.75 | 0.00 | - | - | 0 | 122.17% |
