Deutsche Märkte schließen in 5 Minuten
DAX
17.931,74 -186,58 (-1,03%) Euro Stoxx 50
4.920,85 -60,24 (-1,21%) Dow Jones 30
38.094,17 -291,92 (-0,76%) Gold
2.308,30 -49,40 (-2,10%) EUR/USD
1,0696 -0,0029 (-0,27%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Vale S.A. (VALE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:25AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220C00003000 | 2024-03-11 3:09PM EDT | 3.00 | 9.90 | 8.60 | 11.00 | 0.00 | - | 187 | 0 | 177.73% |
| VALE241220C00005000 | 2024-03-11 3:48PM EDT | 5.00 | 7.88 | 6.60 | 8.20 | 0.00 | - | 3 | 1 | 85.35% |
| VALE241220C00008000 | 2024-04-04 3:39PM EDT | 8.00 | 4.20 | 3.85 | 5.35 | 0.00 | - | 52 | 73 | 57.13% |
| VALE241220C00009000 | 2024-04-25 10:18AM EDT | 9.00 | 3.30 | 1.93 | 3.70 | 0.00 | - | 1 | 7 | 49.61% |
| VALE241220C00010000 | 2024-04-26 11:35AM EDT | 10.00 | 2.85 | 2.44 | 2.78 | +0.15 | +5.56% | 5 | 7,842 | 41.11% |
| VALE241220C00011000 | 2024-04-18 10:52AM EDT | 11.00 | 1.82 | 1.79 | 2.74 | 0.00 | - | 2 | 25 | 57.37% |
| VALE241220C00012000 | 2024-04-29 2:43PM EDT | 12.00 | 1.45 | 1.21 | 1.41 | 0.00 | - | 3 | 2,767 | 34.38% |
| VALE241220C00013000 | 2024-04-26 1:15PM EDT | 13.00 | 0.94 | 0.76 | 0.97 | 0.00 | - | 6 | 16,025 | 33.55% |
| VALE241220C00014000 | 2024-04-29 11:18AM EDT | 14.00 | 0.63 | 0.52 | 0.71 | 0.00 | - | 10 | 1,180 | 34.67% |
| VALE241220C00015000 | 2024-04-30 11:04AM EDT | 15.00 | 0.41 | 0.41 | 0.45 | -0.05 | -10.87% | 5,079 | 99,260 | 33.50% |
| VALE241220C00016000 | 2024-04-26 1:10PM EDT | 16.00 | 0.26 | 0.16 | 0.29 | 0.00 | - | 14 | 144 | 33.11% |
| VALE241220C00017000 | 2024-04-29 2:12PM EDT | 17.00 | 0.18 | 0.10 | 0.19 | 0.00 | - | 3 | 8,012 | 33.20% |
| VALE241220C00020000 | 2024-04-30 10:37AM EDT | 20.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 200 | 114,949 | 33.20% |
| VALE241220C00022000 | 2024-04-29 2:49PM EDT | 22.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 13 | 1,428 | 39.26% |
| VALE241220C00025000 | 2024-04-25 3:51PM EDT | 25.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 414 | 44.53% |
| VALE241220C00027000 | 2024-03-28 2:16PM EDT | 27.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 337 | 46.68% |
| VALE241220C00030000 | 2024-03-01 11:03AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5,354 | 49.61% |
| VALE241220C00035000 | 2024-03-26 11:00AM EDT | 35.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 11 | 1,213 | 72.56% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220P00003000 | 2024-02-09 4:57PM EDT | 3.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 1 | 2,167 | 223.44% |
| VALE241220P00005000 | 2024-04-24 1:58PM EDT | 5.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 5,721 | 145.70% |
| VALE241220P00006000 | 2024-04-18 3:26PM EDT | 6.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 30 | 73.44% |
| VALE241220P00007000 | 2024-04-22 9:31AM EDT | 7.00 | 0.11 | 0.01 | 0.09 | 0.00 | - | 5 | 1,032 | 44.92% |
| VALE241220P00008000 | 2024-04-24 1:30PM EDT | 8.00 | 0.17 | 0.10 | 0.16 | 0.00 | - | 2 | 2,244 | 41.41% |
| VALE241220P00009000 | 2024-04-16 10:24AM EDT | 9.00 | 0.31 | 0.18 | 0.30 | 0.00 | - | 3 | 7 | 39.45% |
| VALE241220P00010000 | 2024-04-29 3:30PM EDT | 10.00 | 0.40 | 0.39 | 0.41 | 0.00 | - | 17 | 49,940 | 33.84% |
| VALE241220P00011000 | 2024-04-29 2:21PM EDT | 11.00 | 0.67 | 0.65 | 0.87 | 0.00 | - | 4 | 940 | 37.26% |
| VALE241220P00012000 | 2024-04-29 12:06PM EDT | 12.00 | 1.03 | 1.06 | 1.15 | 0.00 | - | 2 | 2,623 | 31.93% |
| VALE241220P00013000 | 2024-04-29 1:00PM EDT | 13.00 | 1.60 | 1.47 | 1.80 | 0.00 | - | 8 | 32,314 | 33.45% |
| VALE241220P00014000 | 2024-04-01 2:41PM EDT | 14.00 | 2.46 | 0.50 | 3.10 | 0.00 | - | 2 | 4 | 49.46% |
| VALE241220P00015000 | 2024-04-29 10:59AM EDT | 15.00 | 2.96 | 3.05 | 4.00 | 0.00 | - | 1,106 | 18,985 | 53.81% |
| VALE241220P00017000 | 2024-04-16 12:36PM EDT | 17.00 | 5.40 | 4.80 | 5.15 | 0.00 | - | 13 | 10,104 | 38.62% |
| VALE241220P00020000 | 2024-03-13 1:12PM EDT | 20.00 | 7.84 | 5.85 | 10.10 | 0.00 | - | 1,099 | 3,490 | 108.06% |
| VALE241220P00022000 | 2024-03-13 9:58AM EDT | 22.00 | 9.00 | 7.65 | 11.85 | 0.00 | - | 1 | 53 | 109.08% |
| VALE241220P00025000 | 2022-12-15 11:25AM EDT | 25.00 | 9.89 | 8.10 | 8.65 | 0.00 | - | 1 | 1,645 | 0.00% |
| VALE241220P00027000 | 2022-10-03 9:36AM EDT | 27.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 835 | 960 | 0.00% |
| VALE241220P00030000 | 2022-10-05 2:54PM EDT | 30.00 | 15.70 | 15.70 | 16.10 | 0.00 | - | 444 | 1,482 | 0.00% |
| VALE241220P00035000 | 2022-06-28 12:56PM EDT | 35.00 | 21.30 | 20.00 | 25.00 | 0.00 | - | 2 | 20 | 145.70% |
