Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.927,28 +151,90 (+0,40%) Gold
2.412,10 +14,10 (+0,59%) EUR/USD
1,0653 +0,0007 (+0,06%) Bitcoin EUR
60.297,41 +743,67 (+1,25%)
Vale S.A. (VALE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Strike:13.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240419C00013000 | 2024-04-19 2:19PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 42,762 | 68.75% |
| VALE240426C00013000 | 2024-04-19 11:58AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 130 | 1,975 | 32.03% |
| VALE240503C00013000 | 2024-04-19 11:41AM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 14 | 662 | 32.03% |
| VALE240510C00013000 | 2024-04-18 1:11PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 2 | 4,106 | 32.81% |
| VALE240517C00013000 | 2024-04-19 2:50PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | +0.05 | +55.56% | 3,706 | 53,224 | 30.47% |
| VALE240524C00013000 | 2024-04-19 2:43PM EDT | 2024-05-24 | 0.19 | 0.16 | 0.19 | +0.06 | +46.15% | 15 | 153 | 32.42% |
| VALE240531C00013000 | 2024-04-19 12:28PM EDT | 2024-05-31 | 0.16 | 0.18 | 0.22 | +0.03 | +23.08% | 3 | 12 | 31.84% |
| VALE240621C00013000 | 2024-04-19 2:41PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.32 | +0.07 | +29.17% | 64 | 17,071 | 31.74% |
| VALE240719C00013000 | 2024-04-19 2:42PM EDT | 2024-07-19 | 0.45 | 0.43 | 0.46 | +0.08 | +22.86% | 59 | 7,576 | 32.67% |
| VALE240816C00013000 | 2024-04-19 11:22AM EDT | 2024-08-16 | 0.50 | 0.54 | 0.59 | +0.06 | +13.64% | 10 | 3,331 | 33.50% |
| VALE240920C00013000 | 2024-04-19 1:05PM EDT | 2024-09-20 | 0.58 | 0.61 | 0.72 | +0.09 | +18.37% | 33 | 2,435 | 33.69% |
| VALE241220C00013000 | 2024-04-18 11:29AM EDT | 2024-12-20 | 0.79 | 0.91 | 0.97 | 0.00 | - | 14 | 16,027 | 33.11% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240419P00013000 | 2024-04-19 2:30PM EDT | 2024-04-19 | 0.91 | 0.88 | 0.94 | -0.23 | -20.18% | 71 | 10,783 | 112.50% |
| VALE240426P00013000 | 2024-04-17 9:45AM EDT | 2024-04-26 | 0.93 | 0.88 | 0.94 | 0.00 | - | 10 | 130 | 47.27% |
| VALE240503P00013000 | 2024-04-19 11:45AM EDT | 2024-05-03 | 1.03 | 0.91 | 0.94 | -0.13 | -11.21% | 25 | 23 | 34.38% |
| VALE240510P00013000 | 2024-04-19 1:41PM EDT | 2024-05-10 | 1.03 | 0.94 | 0.99 | -0.03 | -2.83% | 8 | 13 | 34.57% |
| VALE240517P00013000 | 2024-04-19 12:07PM EDT | 2024-05-17 | 1.09 | 0.95 | 0.99 | -0.12 | -9.92% | 1 | 8,408 | 30.08% |
| VALE240524P00013000 | 2024-04-17 11:07AM EDT | 2024-05-24 | 1.09 | 0.99 | 1.04 | -0.01 | -0.91% | 1 | 12 | 31.25% |
| VALE240621P00013000 | 2024-04-19 1:41PM EDT | 2024-06-21 | 1.16 | 1.08 | 1.13 | -0.20 | -14.71% | 27 | 26,944 | 28.71% |
| VALE240719P00013000 | 2024-04-18 11:13AM EDT | 2024-07-19 | 1.30 | 1.15 | 1.22 | 0.00 | - | 20 | 259 | 28.03% |
| VALE240816P00013000 | 2024-04-16 9:30AM EDT | 2024-08-16 | 1.67 | 1.30 | 1.98 | 0.00 | - | 20 | 758 | 52.69% |
| VALE240920P00013000 | 2024-04-19 2:25PM EDT | 2024-09-20 | 1.57 | 1.43 | 1.59 | -0.17 | -9.77% | 1 | 8,906 | 33.89% |
| VALE241220P00013000 | 2024-04-19 12:46PM EDT | 2024-12-20 | 1.98 | 1.38 | 1.97 | +0.23 | +13.14% | 7 | 32,350 | 36.57% |
