Mercados españoles abiertos en 7 hrs 20 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,55 -0,33 (-0,40%) Bitcoin EUR
64.767,09 -1.056,77 (-1,61%)
Vale S.A. (VALE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117C00003000 | 2024-05-03 9:53AM EDT | 3.00 | 9.43 | 9.35 | 12.15 | 0.00 | - | 131 | 1,181 | 202.93% |
| VALE250117C00005000 | 2024-05-02 10:50AM EDT | 5.00 | 7.56 | 6.10 | 10.15 | 0.00 | - | 4 | 249 | 88.48% |
| VALE250117C00008000 | 2024-05-17 2:38PM EDT | 8.00 | 5.08 | 3.30 | 5.50 | 0.00 | - | 5 | 180 | 69.24% |
| VALE250117C00009000 | 2024-05-16 3:54PM EDT | 9.00 | 3.95 | 3.60 | 5.90 | 0.00 | - | 1 | 3 | 66.50% |
| VALE250117C00010000 | 2024-05-21 1:27PM EDT | 10.00 | 3.10 | 2.91 | 3.40 | -0.10 | -3.13% | 7 | 11,196 | 42.19% |
| VALE250117C00011000 | 2024-05-21 12:13PM EDT | 11.00 | 2.42 | 0.83 | 4.20 | +0.06 | +2.54% | 5 | 32 | 83.50% |
| VALE250117C00012000 | 2024-05-21 1:15PM EDT | 12.00 | 1.71 | 1.70 | 1.86 | 0.00 | - | 128 | 29,964 | 34.13% |
| VALE250117C00013000 | 2024-05-21 12:23PM EDT | 13.00 | 1.30 | 1.18 | 1.26 | +0.04 | +3.17% | 77 | 594 | 31.45% |
| VALE250117C00014000 | 2024-05-21 1:27PM EDT | 14.00 | 0.80 | 0.80 | 0.90 | -0.07 | -8.05% | 52 | 16,543 | 31.89% |
| VALE250117C00015000 | 2024-05-21 2:43PM EDT | 15.00 | 0.56 | 0.50 | 0.60 | +0.01 | +1.82% | 68 | 42,588 | 31.35% |
| VALE250117C00016000 | 2024-05-21 3:35PM EDT | 16.00 | 0.35 | 0.27 | 0.56 | -0.01 | -2.78% | 15 | 373 | 36.04% |
| VALE250117C00017000 | 2024-05-21 10:19AM EDT | 17.00 | 0.25 | 0.20 | 0.40 | +0.02 | +8.70% | 21 | 79,956 | 36.08% |
| VALE250117C00018000 | 2024-05-17 10:27AM EDT | 18.00 | 0.14 | 0.08 | 0.22 | 0.00 | - | 34 | 50 | 33.50% |
| VALE250117C00020000 | 2024-05-21 12:17PM EDT | 20.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 20 | 61,587 | 31.25% |
| VALE250117C00022000 | 2024-05-20 9:36AM EDT | 22.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 19,523 | 35.55% |
| VALE250117C00025000 | 2024-05-08 10:43AM EDT | 25.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 19,381 | 43.95% |
| VALE250117C00030000 | 2024-05-08 2:20PM EDT | 30.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 2,675 | 53.13% |
| VALE250117C00035000 | 2024-05-21 9:42AM EDT | 35.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 943 | 50.00% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117P00003000 | 2024-03-27 9:41AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 72 | 75.00% |
| VALE250117P00005000 | 2024-03-19 12:23PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 677 | 56.25% |
| VALE250117P00007000 | 2024-04-19 9:44AM EDT | 7.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 64.75% |
| VALE250117P00008000 | 2024-05-20 11:32AM EDT | 8.00 | 0.07 | 0.04 | 0.14 | 0.00 | - | 4 | 1,880 | 42.97% |
| VALE250117P00009000 | 2024-05-17 10:52AM EDT | 9.00 | 0.18 | 0.00 | 2.27 | 0.00 | - | 1 | 7 | 76.07% |
| VALE250117P00010000 | 2024-05-21 1:57PM EDT | 10.00 | 0.27 | 0.26 | 0.32 | -0.01 | -3.57% | 335 | 57,042 | 34.57% |
| VALE250117P00011000 | 2024-05-21 12:21PM EDT | 11.00 | 0.51 | 0.47 | 0.67 | +0.01 | +2.00% | 206 | 2,017 | 36.72% |
| VALE250117P00012000 | 2024-05-21 12:19PM EDT | 12.00 | 0.81 | 0.70 | 0.88 | -0.02 | -2.41% | 283 | 96,545 | 31.59% |
| VALE250117P00013000 | 2024-05-21 1:56PM EDT | 13.00 | 1.30 | 1.26 | 1.36 | +0.02 | +1.56% | 2 | 574 | 31.01% |
| VALE250117P00014000 | 2024-05-17 10:06AM EDT | 14.00 | 1.92 | 1.48 | 2.96 | 0.00 | - | 1 | 137 | 54.49% |
| VALE250117P00015000 | 2024-05-21 9:45AM EDT | 15.00 | 2.54 | 2.28 | 3.85 | -0.03 | -1.17% | 2 | 53,793 | 59.38% |
| VALE250117P00017000 | 2024-05-14 11:20AM EDT | 17.00 | 4.75 | 2.36 | 4.50 | 0.00 | - | 1,044 | 51,155 | 35.45% |
| VALE250117P00020000 | 2024-05-21 9:43AM EDT | 20.00 | 6.95 | 5.00 | 9.00 | -0.80 | -10.32% | 32 | 7,593 | 89.26% |
| VALE250117P00022000 | 2024-04-12 1:15PM EDT | 22.00 | 9.95 | 7.45 | 11.65 | 0.00 | - | 1 | 2 | 55.47% |
| VALE250117P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 10.08 | 9.50 | 14.45 | 0.00 | - | 2 | 2 | 117.58% |
| VALE250117P00030000 | 2024-03-11 10:04AM EDT | 30.00 | 17.70 | 15.65 | 19.85 | 0.00 | - | 1 | 0 | 82.52% |
© 2024 Yahoo. Todos los derechos reservados.