Mercado fechará em 4 h 3 min
BOVESPA
124.821,49 -828,54 (-0,66%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.272,29 -159,74 (-0,28%) PETROLEO CRU
77,17 -0,40 (-0,52%) OURO
2.348,40 -44,50 (-1,86%) Bitcoin USD
68.021,99 -2.375,64 (-3,37%)
Vale S.A. (VALE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:57AM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240621C00001000 | 2024-05-13 1:34PM EDT | 1.00 | 11.55 | 10.20 | 13.00 | 0.00 | - | 3 | 623 | 375.00% |
| VALE240621C00006000 | 2024-02-12 11:27AM EDT | 6.00 | 7.28 | 5.80 | 7.45 | 0.00 | - | 20 | 0 | 134.38% |
| VALE240621C00008000 | 2024-04-19 11:59AM EDT | 8.00 | 4.04 | 4.35 | 6.30 | 0.00 | - | 1 | 3 | 206.06% |
| VALE240621C00009000 | 2024-05-21 9:56AM EDT | 9.00 | 4.05 | 2.98 | 5.85 | 0.00 | - | 2 | 8 | 178.71% |
| VALE240621C00010000 | 2024-05-20 12:57PM EDT | 10.00 | 3.05 | 2.36 | 3.30 | 0.00 | - | 2 | 97 | 83.59% |
| VALE240621C00011000 | 2024-05-23 11:14AM EDT | 11.00 | 1.70 | 1.64 | 2.93 | -0.02 | -1.16% | 50 | 910 | 100.00% |
| VALE240621C00012000 | 2024-05-23 10:32AM EDT | 12.00 | 0.77 | 0.71 | 0.83 | -0.13 | -14.44% | 2 | 16,413 | 33.99% |
| VALE240621C00013000 | 2024-05-23 11:40AM EDT | 13.00 | 0.22 | 0.21 | 0.22 | -0.03 | -12.50% | 416 | 36,286 | 26.76% |
| VALE240621C00014000 | 2024-05-23 10:30AM EDT | 14.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 20 | 41,908 | 30.08% |
| VALE240621C00015000 | 2024-05-22 9:32AM EDT | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 14,315 | 37.11% |
| VALE240621C00016000 | 2024-05-20 2:25PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,628 | 52.34% |
| VALE240621C00017000 | 2024-05-22 3:24PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 4,171 | 50.78% |
| VALE240621C00018000 | 2024-05-10 2:01PM EDT | 18.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 1,236 | 77.34% |
| VALE240621C00019000 | 2024-05-17 12:55PM EDT | 19.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 16 | 411 | 101.56% |
| VALE240621C00020000 | 2024-04-05 1:50PM EDT | 20.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 908 | 99.61% |
| VALE240621C00021000 | 2024-04-01 2:13PM EDT | 21.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 7 | 60 | 211.33% |
| VALE240621C00022000 | 2024-04-01 2:13PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 71 | 101.56% |
| VALE240621C00025000 | 2023-11-22 3:56PM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 149.61% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240621P00005000 | 2023-09-12 10:37AM EDT | 5.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | - | 1 | 217.19% |
| VALE240621P00008000 | 2024-05-16 12:18PM EDT | 8.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 1,078 | 244.92% |
| VALE240621P00009000 | 2024-05-16 10:55AM EDT | 9.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 37 | 203.52% |
| VALE240621P00010000 | 2024-05-16 3:59PM EDT | 10.00 | 0.59 | 0.00 | 0.60 | 0.00 | - | 8 | 12,203 | 90.82% |
| VALE240621P00011000 | 2024-05-22 2:40PM EDT | 11.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 20 | 20,201 | 33.20% |
| VALE240621P00012000 | 2024-05-23 10:52AM EDT | 12.00 | 0.12 | 0.12 | 0.15 | -0.01 | -7.69% | 124 | 28,985 | 26.56% |
| VALE240621P00013000 | 2024-05-22 3:41PM EDT | 13.00 | 0.55 | 0.55 | 0.59 | +0.02 | +3.77% | 1 | 30,595 | 23.73% |
| VALE240621P00014000 | 2024-05-21 9:45AM EDT | 14.00 | 0.98 | 1.15 | 1.75 | 0.00 | - | 2 | 14,832 | 57.23% |
| VALE240621P00015000 | 2024-05-17 12:59PM EDT | 15.00 | 2.00 | 1.26 | 3.95 | 0.00 | - | 10 | 246 | 60.55% |
| VALE240621P00016000 | 2024-05-21 12:01PM EDT | 16.00 | 3.00 | 3.05 | 5.45 | 0.00 | - | 9 | 8 | 131.25% |
| VALE240621P00017000 | 2024-03-04 12:36PM EDT | 17.00 | 3.95 | 3.35 | 6.25 | 0.00 | - | 4 | 0 | 107.42% |
| VALE240621P00018000 | 2024-01-04 4:57PM EDT | 18.00 | 3.25 | 3.00 | 7.05 | 0.00 | - | - | 149 | 219.53% |
| VALE240621P00019000 | 2024-01-04 4:57PM EDT | 19.00 | 4.15 | 3.95 | 8.00 | 0.00 | - | - | 1 | 228.91% |
| VALE240621P00020000 | 2023-12-28 11:32AM EDT | 20.00 | 4.45 | 4.30 | 8.55 | 0.00 | - | 2 | 18 | 206.84% |
| VALE240621P00021000 | 2024-01-11 4:41PM EDT | 21.00 | 6.60 | 6.00 | 10.25 | 0.00 | - | - | 25 | 269.82% |
| VALE240621P00025000 | 2023-12-26 12:58PM EDT | 25.00 | 9.01 | 9.40 | 13.50 | 0.00 | - | - | 1 | 248.83% |
© 2024 Yahoo. Todos os direitos reservados.