Mercados españoles cerrados
S&P 500
5.311,98 +3,85 (+0,07%) Nasdaq
16.805,83 +10,95 (+0,07%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,48 -1,23 (-1,47%) Bitcoin EUR
64.495,09 +2.062,39 (+3,30%)
Vale S.A. (VALE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:32PM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220C00003000 | 2024-03-11 3:09PM EDT | 3.00 | 9.90 | 8.60 | 11.00 | 0.00 | - | 187 | 0 | 237.50% |
| VALE241220C00005000 | 2024-03-11 3:48PM EDT | 5.00 | 7.88 | 6.60 | 8.20 | 0.00 | - | 3 | 1 | 96.48% |
| VALE241220C00008000 | 2024-04-04 3:39PM EDT | 8.00 | 4.20 | 4.30 | 5.70 | 0.00 | - | 52 | 73 | 80.76% |
| VALE241220C00009000 | 2024-05-02 12:17PM EDT | 9.00 | 3.63 | 3.75 | 5.30 | 0.00 | - | 6 | 13 | 59.67% |
| VALE241220C00010000 | 2024-05-20 1:46PM EDT | 10.00 | 3.30 | 3.15 | 3.35 | 0.00 | - | 3 | 7,816 | 41.11% |
| VALE241220C00011000 | 2024-05-16 10:39AM EDT | 11.00 | 2.15 | 2.05 | 2.90 | 0.00 | - | 1 | 28 | 48.68% |
| VALE241220C00012000 | 2024-05-21 11:10AM EDT | 12.00 | 1.83 | 1.66 | 1.79 | +0.12 | +7.02% | 24 | 3,383 | 33.40% |
| VALE241220C00013000 | 2024-05-21 10:57AM EDT | 13.00 | 1.20 | 1.08 | 1.19 | +0.05 | +4.35% | 122 | 17,754 | 30.91% |
| VALE241220C00014000 | 2024-05-17 11:37AM EDT | 14.00 | 0.84 | 0.77 | 0.90 | 0.00 | - | 2 | 1,204 | 33.35% |
| VALE241220C00015000 | 2024-05-21 11:56AM EDT | 15.00 | 0.51 | 0.50 | 0.52 | +0.06 | +13.33% | 43 | 111,403 | 30.57% |
| VALE241220C00016000 | 2024-05-17 12:03PM EDT | 16.00 | 0.25 | 0.25 | 0.33 | 0.00 | - | 3 | 146 | 30.52% |
| VALE241220C00017000 | 2024-05-21 9:52AM EDT | 17.00 | 0.20 | 0.14 | 0.20 | +0.04 | +25.00% | 401 | 8,011 | 30.27% |
| VALE241220C00020000 | 2024-05-21 12:13PM EDT | 20.00 | 0.04 | 0.03 | 0.04 | +0.01 | +50.00% | 1 | 119,372 | 29.88% |
| VALE241220C00022000 | 2024-05-14 11:54AM EDT | 22.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 8 | 1,432 | 34.96% |
| VALE241220C00025000 | 2024-05-10 1:42PM EDT | 25.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 5 | 419 | 50.98% |
| VALE241220C00027000 | 2024-05-02 10:18AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 338 | 69.73% |
| VALE241220C00030000 | 2024-05-02 9:50AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 5,351 | 76.27% |
| VALE241220C00035000 | 2024-03-26 11:00AM EDT | 35.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 11 | 1,213 | 71.97% |
Opciones de ventapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220P00003000 | 2024-02-09 4:57PM EDT | 3.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 1 | 2,167 | 238.09% |
| VALE241220P00005000 | 2024-04-24 1:58PM EDT | 5.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 5,721 | 157.13% |
| VALE241220P00006000 | 2024-04-18 3:26PM EDT | 6.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 30 | 131.93% |
| VALE241220P00007000 | 2024-04-22 9:31AM EDT | 7.00 | 0.11 | 0.00 | 2.03 | 0.00 | - | 5 | 1,032 | 108.98% |
| VALE241220P00008000 | 2024-05-03 2:44PM EDT | 8.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 10 | 2,254 | 40.23% |
| VALE241220P00009000 | 2024-05-14 3:40PM EDT | 9.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 30 | 37 | 51.17% |
| VALE241220P00010000 | 2024-05-21 9:47AM EDT | 10.00 | 0.23 | 0.22 | 0.26 | +0.01 | +4.55% | 1 | 49,580 | 34.47% |
| VALE241220P00011000 | 2024-05-16 12:12PM EDT | 11.00 | 0.48 | 0.42 | 0.48 | 0.00 | - | 204 | 1,232 | 33.25% |
| VALE241220P00012000 | 2024-05-17 3:51PM EDT | 12.00 | 0.70 | 0.72 | 0.80 | -0.02 | -2.78% | 20 | 2,756 | 31.89% |
| VALE241220P00013000 | 2024-05-21 12:00PM EDT | 13.00 | 1.22 | 1.17 | 1.25 | -0.02 | -1.61% | 1 | 33,739 | 30.81% |
| VALE241220P00014000 | 2024-04-01 2:41PM EDT | 14.00 | 2.46 | 2.00 | 2.51 | 0.00 | - | 2 | 4 | 47.22% |
| VALE241220P00015000 | 2024-05-20 10:10AM EDT | 15.00 | 2.55 | 2.47 | 2.59 | 0.00 | - | 2 | 18,925 | 30.76% |
| VALE241220P00017000 | 2024-05-01 11:08AM EDT | 17.00 | 5.05 | 2.27 | 6.10 | 0.00 | - | 1 | 10,103 | 83.25% |
| VALE241220P00020000 | 2024-03-13 1:12PM EDT | 20.00 | 7.84 | 5.85 | 10.10 | 0.00 | - | 1,099 | 3,490 | 67.63% |
| VALE241220P00022000 | 2024-03-13 9:58AM EDT | 22.00 | 9.00 | 7.65 | 11.85 | 0.00 | - | 1 | 53 | 67.87% |
| 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 | 88.57% |
© 2024 Yahoo. Todos los derechos reservados.