Deutsche Märkte öffnen in 7 Stunden 44 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.291,29 +1.270,27 (+2,35%) CMC Crypto 200
1.278,39 +7,64 (+0,60%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240920C00006000 | 2024-04-18 3:26PM EDT | 6.00 | 5.80 | 4.60 | 7.30 | 0.00 | - | 31 | 1 | 138.67% |
| VALE240920C00009000 | 2024-05-02 12:28PM EDT | 9.00 | 2.65 | 3.30 | 4.45 | -0.30 | -10.17% | 3 | 15 | 56.93% |
| VALE240920C00010000 | 2024-04-26 11:00AM EDT | 10.00 | 2.54 | 2.60 | 3.05 | 0.00 | - | 1 | 660 | 52.44% |
| VALE240920C00011000 | 2024-04-29 2:21PM EDT | 11.00 | 1.92 | 1.93 | 2.04 | 0.00 | - | 2 | 26 | 38.38% |
| VALE240920C00012000 | 2024-05-02 2:24PM EDT | 12.00 | 1.30 | 1.23 | 1.28 | +0.09 | +7.44% | 22 | 4,789 | 32.81% |
| VALE240920C00013000 | 2024-05-02 2:13PM EDT | 13.00 | 0.75 | 0.72 | 0.79 | +0.15 | +25.00% | 16 | 2,512 | 31.93% |
| VALE240920C00014000 | 2024-05-02 2:16PM EDT | 14.00 | 0.40 | 0.39 | 0.46 | 0.00 | - | 2 | 5,174 | 31.49% |
| VALE240920C00015000 | 2024-05-02 2:13PM EDT | 15.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 754 | 6,414 | 31.06% |
| VALE240920C00016000 | 2024-05-01 2:23PM EDT | 16.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 7 | 1,255 | 32.03% |
| VALE240920C00017000 | 2024-04-29 10:06AM EDT | 17.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 22 | 129 | 31.25% |
| VALE240920C00018000 | 2024-04-19 11:00AM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 16 | 72 | 45.41% |
| VALE240920C00019000 | 2024-04-08 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 5 | 44.14% |
| VALE240920C00020000 | 2024-04-11 1:15PM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 13 | 39.06% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240920P00001000 | 2024-04-03 12:50PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 168.75% |
| VALE240920P00002000 | 2024-04-03 12:50PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 201 | 121.88% |
| VALE240920P00009000 | 2024-04-16 3:56PM EDT | 9.00 | 0.16 | 0.06 | 0.10 | 0.00 | - | 15 | 209 | 38.67% |
| VALE240920P00010000 | 2024-04-26 1:53PM EDT | 10.00 | 0.22 | 0.15 | 0.22 | 0.00 | - | 2 | 19,153 | 36.72% |
| VALE240920P00011000 | 2024-04-30 2:37PM EDT | 11.00 | 0.41 | 0.32 | 0.37 | 0.00 | - | 52 | 12,052 | 32.23% |
| VALE240920P00012000 | 2024-05-02 12:57PM EDT | 12.00 | 0.67 | 0.63 | 0.70 | -0.14 | -17.28% | 24 | 7,736 | 30.76% |
| VALE240920P00013000 | 2024-04-30 2:48PM EDT | 13.00 | 1.19 | 1.15 | 1.21 | -0.24 | -16.78% | 1 | 10,222 | 29.98% |
| VALE240920P00014000 | 2024-04-25 2:20PM EDT | 14.00 | 2.27 | 0.58 | 2.86 | 0.00 | - | 5 | 2,460 | 62.11% |
| VALE240920P00015000 | 2024-03-28 10:28AM EDT | 15.00 | 3.05 | 0.92 | 4.95 | 0.00 | - | 10 | 1,352 | 106.59% |
| VALE240920P00016000 | 2024-03-19 9:48AM EDT | 16.00 | 3.80 | 2.60 | 6.50 | 0.00 | - | 1 | 198 | 69.14% |
| VALE240920P00017000 | 2024-03-06 2:41PM EDT | 17.00 | 4.10 | 3.10 | 7.30 | 0.00 | - | 2 | 132 | 63.48% |
| VALE240920P00018000 | 2024-03-06 3:48PM EDT | 18.00 | 5.10 | 4.10 | 8.30 | 0.00 | - | 6 | 0 | 69.43% |
| VALE240920P00019000 | 2024-03-05 4:30PM EDT | 19.00 | 6.35 | 4.95 | 9.20 | 0.00 | - | 7 | 0 | 69.73% |
