Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.733,68 +2.863,73 (+5,04%)
Vale S.A. (VALE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426C00015000 | 2024-04-09 9:30AM EDT | 2024-04-26 | 0.35 | 0.00 | 0.04 | 0.00 | - | 28 | 58 | 81.25% |
| VALE240503C00015000 | 2024-04-09 9:30AM EDT | 2024-05-03 | 0.41 | 0.00 | 0.18 | 0.00 | - | - | 28 | 79.69% |
| VALE240517C00015000 | 2024-04-15 9:30AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 501 | 51.17% |
| VALE240524C00015000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 19 | 58.20% |
| VALE240621C00015000 | 2024-04-19 1:49PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.14 | +0.03 | +100.00% | 1 | 13,883 | 42.58% |
| VALE240719C00015000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.12 | +0.03 | +42.86% | 2 | 3,755 | 33.89% |
| VALE240816C00015000 | 2024-04-19 12:28PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 2 | 37 | 31.64% |
| VALE240920C00015000 | 2024-04-18 1:16PM EDT | 2024-09-20 | 0.14 | 0.18 | 0.25 | 0.00 | - | 40 | 6,383 | 32.81% |
| VALE241220C00015000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 0.42 | 0.43 | 0.59 | +0.06 | +16.67% | 38 | 97,121 | 36.87% |
| VALE250117C00015000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 0.50 | 0.45 | 0.50 | +0.10 | +25.00% | 15,051 | 51,019 | 32.42% |
| VALE260116C00015000 | 2024-04-19 3:55PM EDT | 2026-01-16 | 1.15 | 1.09 | 1.23 | +0.13 | +12.75% | 139 | 65,740 | 33.59% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517P00015000 | 2024-04-19 1:49PM EDT | 2024-05-17 | 2.91 | 2.78 | 2.84 | -0.14 | -4.59% | 1 | 1 | 41.02% |
| VALE240621P00015000 | 2024-04-18 12:51PM EDT | 2024-06-21 | 3.21 | 1.38 | 4.70 | 0.00 | - | 25 | 247 | 139.45% |
| VALE240719P00015000 | 2024-04-08 12:03PM EDT | 2024-07-19 | 2.61 | 2.33 | 5.25 | 0.00 | - | 11 | 2,006 | 77.73% |
| VALE240816P00015000 | 2024-04-16 10:55AM EDT | 2024-08-16 | 3.27 | 2.45 | 3.45 | 0.00 | - | 1 | 0 | 54.59% |
| VALE240920P00015000 | 2024-03-28 10:28AM EDT | 2024-09-20 | 3.05 | 1.01 | 5.20 | 0.00 | - | 10 | 1,352 | 105.08% |
| VALE241220P00015000 | 2024-04-18 12:52PM EDT | 2024-12-20 | 3.60 | 2.88 | 5.40 | 0.00 | - | 291 | 17,936 | 56.54% |
| VALE250117P00015000 | 2024-04-19 11:22AM EDT | 2025-01-17 | 3.50 | 1.85 | 3.35 | -0.15 | -4.11% | 1 | 53,950 | 33.30% |
| VALE260116P00015000 | 2024-04-17 10:05AM EDT | 2026-01-16 | 4.00 | 3.65 | 3.95 | 0.00 | - | 2 | 40,619 | 32.03% |
