Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.041,42 -344,67 (-0,90%) Gold
2.305,70 -52,00 (-2,21%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Vale S.A. (VALE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:51PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117C00003000 | 2024-04-29 3:51PM EDT | 3.00 | 9.55 | 9.20 | 9.30 | 0.00 | - | 326 | 1,051 | 92.19% |
| VALE250117C00005000 | 2024-04-26 10:39AM EDT | 5.00 | 7.30 | 7.25 | 7.35 | 0.00 | - | 1 | 249 | 67.77% |
| VALE250117C00008000 | 2024-04-29 12:48PM EDT | 8.00 | 4.62 | 4.30 | 4.50 | 0.00 | - | 3 | 198 | 48.24% |
| VALE250117C00009000 | 2024-04-25 2:29PM EDT | 9.00 | 3.29 | 3.35 | 5.50 | 0.00 | - | - | 1 | 71.83% |
| VALE250117C00010000 | 2024-04-29 1:39PM EDT | 10.00 | 2.63 | 2.63 | 2.76 | -0.24 | -8.36% | 8 | 12,316 | 37.70% |
| VALE250117C00011000 | 2024-04-29 10:33AM EDT | 11.00 | 2.08 | 1.90 | 2.06 | 0.00 | - | 31 | 28 | 35.50% |
| VALE250117C00012000 | 2024-04-30 10:43AM EDT | 12.00 | 1.45 | 1.40 | 1.50 | -0.13 | -8.23% | 11 | 30,305 | 34.42% |
| VALE250117C00013000 | 2024-04-30 12:12PM EDT | 13.00 | 1.04 | 0.98 | 1.05 | -0.10 | -8.77% | 11 | 169 | 33.45% |
| VALE250117C00014000 | 2024-04-29 2:30PM EDT | 14.00 | 0.75 | 0.68 | 0.72 | -0.05 | -6.25% | 3 | 16,707 | 32.86% |
| VALE250117C00015000 | 2024-04-30 1:32PM EDT | 15.00 | 0.46 | 0.45 | 0.50 | -0.04 | -8.00% | 84 | 42,380 | 32.96% |
| VALE250117C00016000 | 2024-04-26 2:59PM EDT | 16.00 | 0.30 | 0.27 | 0.36 | 0.00 | - | 120 | 183 | 33.64% |
| VALE250117C00017000 | 2024-04-30 11:32AM EDT | 17.00 | 0.22 | 0.17 | 0.26 | -0.02 | -8.33% | 48 | 79,825 | 34.23% |
| VALE250117C00020000 | 2024-04-30 11:44AM EDT | 20.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 3 | 61,439 | 34.96% |
| VALE250117C00022000 | 2024-04-30 10:17AM EDT | 22.00 | 0.06 | 0.03 | 0.05 | +0.03 | +100.00% | 11,334 | 23,340 | 35.94% |
| VALE250117C00025000 | 2024-04-30 10:07AM EDT | 25.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 19,376 | 39.06% |
| VALE250117C00030000 | 2024-04-30 10:14AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,672 | 48.63% |
| VALE250117C00035000 | 2024-04-30 9:56AM EDT | 35.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 937 | 50.78% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117P00003000 | 2024-03-27 9:41AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 72 | 68.75% |
| VALE250117P00005000 | 2024-03-19 12:23PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 677 | 51.56% |
| VALE250117P00007000 | 2024-04-19 9:44AM EDT | 7.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 5 | 5 | 43.75% |
| VALE250117P00008000 | 2024-04-22 1:28PM EDT | 8.00 | 0.14 | 0.12 | 0.17 | 0.00 | - | 10 | 1,898 | 39.84% |
| VALE250117P00009000 | 2024-04-23 11:24AM EDT | 9.00 | 0.30 | 0.22 | 0.32 | 0.00 | - | - | 1 | 38.28% |
| VALE250117P00010000 | 2024-04-29 11:33AM EDT | 10.00 | 0.48 | 0.46 | 0.50 | +0.03 | +6.67% | 1 | 54,909 | 35.21% |
| VALE250117P00011000 | 2024-04-30 11:44AM EDT | 11.00 | 0.74 | 0.74 | 0.83 | -0.11 | -12.94% | 10 | 218 | 34.28% |
| VALE250117P00012000 | 2024-04-30 12:40PM EDT | 12.00 | 1.21 | 1.21 | 1.22 | 0.00 | - | 28,206 | 96,693 | 32.13% |
| VALE250117P00013000 | 2024-04-26 9:56AM EDT | 13.00 | 1.74 | 1.71 | 1.86 | 0.00 | - | 100 | 102 | 33.35% |
| VALE250117P00014000 | 2024-04-25 2:34PM EDT | 14.00 | 2.66 | 2.39 | 2.56 | 0.00 | - | - | 36 | 33.55% |
| VALE250117P00015000 | 2024-04-29 10:10AM EDT | 15.00 | 3.10 | 3.20 | 3.30 | 0.00 | - | 117 | 53,956 | 32.57% |
| VALE250117P00017000 | 2024-04-16 10:41AM EDT | 17.00 | 5.45 | 4.90 | 5.10 | 0.00 | - | 272 | 51,106 | 35.25% |
| VALE250117P00020000 | 2024-04-22 3:01PM EDT | 20.00 | 7.75 | 7.80 | 8.00 | 0.00 | - | 700 | 7,593 | 41.02% |
| VALE250117P00022000 | 2024-04-12 1:15PM EDT | 22.00 | 9.95 | 7.70 | 9.85 | 0.00 | - | 1 | 13 | 34.18% |
| VALE250117P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 10.08 | 9.50 | 14.45 | 0.00 | - | 2 | 2 | 102.20% |
| VALE250117P00030000 | 2024-03-11 10:04AM EDT | 30.00 | 17.70 | 15.65 | 19.85 | 0.00 | - | 1 | 0 | 124.56% |
