Mercado fechará em 47 mins
BOVESPA
128.243,62 +644,05 (+0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.741,85 +23,81 (+0,04%) PETROLEO CRU
79,16 +0,90 (+1,15%) OURO
2.342,90 -32,10 (-1,35%) Bitcoin USD
62.891,12 +1.567,13 (+2,56%)
Vale S.A. (VALE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:13PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517C00001000 | 2024-04-03 3:10PM EDT | 1.00 | 11.09 | 10.55 | 13.35 | 0.00 | - | 354 | 188 | 2,006.25% |
| VALE240517C00008000 | 2024-04-08 9:50AM EDT | 8.00 | 4.25 | 4.55 | 4.65 | 0.00 | - | 1 | 0 | 212.50% |
| VALE240517C00009000 | 2024-05-09 10:18AM EDT | 9.00 | 3.53 | 3.50 | 3.60 | 0.00 | - | 1 | 30 | 165.63% |
| VALE240517C00010000 | 2024-05-10 12:34PM EDT | 10.00 | 2.49 | 2.54 | 2.60 | 0.00 | - | 1 | 57 | 87.50% |
| VALE240517C00011000 | 2024-05-08 2:23PM EDT | 11.00 | 1.54 | 1.55 | 1.61 | 0.00 | - | 5 | 96 | 65.63% |
| VALE240517C00011500 | 2024-05-09 1:30PM EDT | 11.50 | 1.04 | 1.05 | 1.10 | 0.00 | - | 20 | 447 | 57.03% |
| VALE240517C00012000 | 2024-05-13 12:33PM EDT | 12.00 | 0.56 | 0.58 | 0.61 | +0.08 | +16.67% | 37 | 23,697 | 38.67% |
| VALE240517C00012500 | 2024-05-13 2:54PM EDT | 12.50 | 0.19 | 0.19 | 0.20 | +0.04 | +28.57% | 858 | 8,873 | 28.13% |
| VALE240517C00013000 | 2024-05-13 2:54PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12,071 | 68,308 | 27.34% |
| VALE240517C00013500 | 2024-05-13 11:51AM EDT | 13.50 | 0.01 | 0.04 | 0.01 | 0.00 | - | 8 | 1,062 | 35.94% |
| VALE240517C00014000 | 2024-05-09 1:25PM EDT | 14.00 | 0.01 | 0.02 | 0.01 | 0.00 | - | 32 | 15,403 | 54.69% |
| VALE240517C00014500 | 2024-05-02 1:10PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 81 | 62.50% |
| VALE240517C00015000 | 2024-05-08 1:59PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 502 | 68.75% |
| VALE240517C00016000 | 2024-04-22 12:39PM EDT | 16.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 3,592 | 87.50% |
| VALE240517C00019000 | 2024-04-03 3:37PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 153.13% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517P00008000 | 2024-03-28 3:38PM EDT | 8.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 10 | 10 | 298.44% |
| VALE240517P00009000 | 2024-04-30 12:03PM EDT | 9.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 22 | 235.94% |
| VALE240517P00009500 | 2024-04-22 12:39PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 121.88% |
| VALE240517P00010000 | 2024-05-09 12:02PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,431 | 87.50% |
| VALE240517P00010500 | 2024-04-24 3:33PM EDT | 10.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1,345 | 84.38% |
| VALE240517P00011000 | 2024-05-10 2:17PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 31,746 | 53.13% |
| VALE240517P00011500 | 2024-05-13 1:41PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 155 | 43.75% |
| VALE240517P00012000 | 2024-05-13 2:52PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 736 | 32,994 | 33.99% |
| VALE240517P00012500 | 2024-05-13 2:28PM EDT | 12.50 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 88 | 5,771 | 27.34% |
| VALE240517P00013000 | 2024-05-13 2:50PM EDT | 13.00 | 0.46 | 0.44 | 0.46 | -0.11 | -19.30% | 54 | 9,349 | 25.78% |
| VALE240517P00013500 | 2024-04-30 9:35AM EDT | 13.50 | 1.27 | 0.92 | 0.99 | 0.00 | - | 1 | 2 | 54.69% |
| VALE240517P00014000 | 2024-05-03 3:32PM EDT | 14.00 | 1.39 | 1.42 | 1.49 | 0.00 | - | 1 | 58 | 57.81% |
| VALE240517P00014500 | 2024-04-26 12:16PM EDT | 14.50 | 2.23 | 1.92 | 1.99 | 0.00 | - | 1 | 0 | 71.88% |
| VALE240517P00015000 | 2024-05-03 3:16PM EDT | 15.00 | 2.40 | 2.41 | 2.49 | 0.00 | - | 2 | 2 | 81.25% |
| VALE240517P00016000 | 2024-03-13 11:35AM EDT | 16.00 | 3.83 | 3.80 | 3.95 | 0.00 | - | - | 0 | 242.97% |
© 2024 Yahoo. Todos os direitos reservados.