Deutsche Märkte öffnen in 5 Stunden 42 Minuten
Nikkei 225
38.202,37 0,00 (0,00%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.019,65 -1.059,82 (-1,82%) CMC Crypto 200
1.303,01 +8,33 (+0,64%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Vale S.A. (VALE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:12.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510C00012000 | 2024-05-08 3:13PM EDT | 2024-05-10 | 0.57 | 0.54 | 0.63 | -0.16 | -21.92% | 17 | 464 | 55.47% |
| VALE240517C00012000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 0.59 | 0.51 | 0.62 | -0.18 | -23.38% | 432 | 24,177 | 33.20% |
| VALE240524C00012000 | 2024-05-06 1:33PM EDT | 2024-05-24 | 0.83 | 0.65 | 0.75 | +0.06 | +7.79% | 1 | 281 | 40.82% |
| VALE240531C00012000 | 2024-05-08 10:03AM EDT | 2024-05-31 | 0.75 | 0.10 | 0.78 | -0.07 | -8.54% | 8 | 208 | 36.91% |
| VALE240607C00012000 | 2024-05-08 10:23AM EDT | 2024-06-07 | 0.83 | 0.73 | 0.83 | -0.02 | -2.35% | 11 | 9 | 36.23% |
| VALE240621C00012000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 0.90 | 0.82 | 0.92 | -0.16 | -15.09% | 63 | 16,542 | 35.65% |
| VALE240719C00012000 | 2024-05-08 12:27PM EDT | 2024-07-19 | 1.05 | 1.01 | 1.04 | -0.09 | -7.89% | 4 | 975 | 33.69% |
| VALE240816C00012000 | 2024-05-08 11:54AM EDT | 2024-08-16 | 1.21 | 1.10 | 1.23 | -0.01 | -0.82% | 21 | 1,326 | 36.33% |
| VALE240920C00012000 | 2024-05-07 1:15PM EDT | 2024-09-20 | 1.40 | 1.20 | 1.24 | 0.00 | - | 76 | 4,717 | 31.59% |
| VALE241220C00012000 | 2024-05-06 11:47AM EDT | 2024-12-20 | 1.60 | 1.38 | 1.59 | 0.00 | - | 20 | 2,792 | 33.74% |
| VALE250117C00012000 | 2024-05-08 3:31PM EDT | 2025-01-17 | 1.55 | 1.53 | 1.64 | -0.15 | -8.82% | 22 | 29,889 | 33.06% |
| VALE260116C00012000 | 2024-05-08 1:41PM EDT | 2026-01-16 | 2.45 | 2.14 | 2.39 | +0.10 | +4.26% | 17 | 4,184 | 33.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510P00012000 | 2024-05-08 3:03PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 2,315 | 46.88% |
| VALE240517P00012000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 178 | 32,981 | 29.30% |
| VALE240524P00012000 | 2024-05-08 2:06PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.11 | +0.03 | +50.00% | 22 | 741 | 30.27% |
| VALE240531P00012000 | 2024-05-08 3:14PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 60 | 520 | 28.32% |
| VALE240607P00012000 | 2024-05-08 12:10PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.16 | +0.03 | +23.08% | 13 | 103 | 26.56% |
| VALE240614P00012000 | 2024-05-07 3:31PM EDT | 2024-06-14 | 0.16 | 0.14 | 0.22 | 0.00 | - | 46 | 48 | 28.32% |
| VALE240621P00012000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.24 | +0.03 | +15.79% | 43 | 30,770 | 27.34% |
| VALE240719P00012000 | 2024-05-08 10:14AM EDT | 2024-07-19 | 0.32 | 0.34 | 0.36 | +0.03 | +10.34% | 2 | 3,482 | 27.34% |
| VALE240816P00012000 | 2024-05-08 12:57PM EDT | 2024-08-16 | 0.52 | 0.52 | 0.56 | +0.10 | +23.81% | 57 | 6,613 | 31.45% |
| VALE240920P00012000 | 2024-05-07 1:31PM EDT | 2024-09-20 | 0.64 | 0.61 | 0.66 | +0.07 | +12.28% | 2 | 7,764 | 30.57% |
| VALE241220P00012000 | 2024-05-08 3:29PM EDT | 2024-12-20 | 0.95 | 0.96 | 1.00 | +0.09 | +10.47% | 1 | 2,627 | 32.72% |
| VALE250117P00012000 | 2024-05-08 1:56PM EDT | 2025-01-17 | 1.03 | 1.00 | 1.07 | +0.07 | +7.29% | 829 | 97,065 | 32.62% |
| VALE260116P00012000 | 2024-05-08 1:42PM EDT | 2026-01-16 | 1.87 | 1.86 | 1.88 | +0.10 | +5.65% | 62 | 50,451 | 33.94% |
