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 |
---|---|---|---|---|---|---|---|---|---|---|
VALE240719C00001000 | 2024-04-25 10:30AM EDT | 1.00 | 11.01 | 11.25 | 12.95 | 0.00 | - | - | 370 | 0.00% |
VALE240719C00008000 | 2024-06-05 12:15PM EDT | 8.00 | 3.55 | 3.50 | 3.75 | 0.00 | - | 2 | 7 | 63.28% |
VALE240719C00009000 | 2024-06-05 12:35PM EDT | 9.00 | 2.52 | 2.54 | 2.77 | 0.00 | - | 10 | 11 | 52.34% |
VALE240719C00010000 | 2024-06-06 11:34AM EDT | 10.00 | 1.72 | 1.68 | 1.81 | +0.18 | +11.69% | 3 | 46 | 51.76% |
VALE240719C00011000 | 2024-06-06 12:14PM EDT | 11.00 | 0.87 | 0.87 | 0.92 | +0.14 | +19.18% | 112 | 187 | 37.21% |
VALE240719C00012000 | 2024-06-06 12:05PM EDT | 12.00 | 0.34 | 0.32 | 0.33 | +0.07 | +25.93% | 140 | 16,603 | 31.25% |
VALE240719C00013000 | 2024-06-06 12:12PM EDT | 13.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 554 | 32,429 | 31.45% |
VALE240719C00014000 | 2024-06-06 11:34AM EDT | 14.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 32 | 16,566 | 36.72% |
VALE240719C00015000 | 2024-06-05 10:50AM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 3,997 | 42.19% |
VALE240719C00016000 | 2024-06-06 12:04PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 23 | 678 | 42.19% |
VALE240719C00017000 | 2024-05-20 10:29AM EDT | 17.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 16 | 76.76% |
VALE240719C00018000 | 2024-04-24 11:22AM EDT | 18.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 19 | 61 | 100.98% |
VALE240719C00019000 | 2024-05-20 1:38PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 102 | 60.94% |
VALE240719C00020000 | 2024-02-29 12:45PM EDT | 20.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 12,500 | 186.62% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
VALE240719P00001000 | 2024-05-22 10:32AM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 275.00% |
VALE240719P00009000 | 2024-06-05 3:39PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 141 | 40.23% |
VALE240719P00010000 | 2024-06-06 11:54AM EDT | 10.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 21 | 824 | 33.20% |
VALE240719P00011000 | 2024-06-06 12:02PM EDT | 11.00 | 0.18 | 0.17 | 0.20 | -0.09 | -33.33% | 62 | 6,946 | 27.54% |
VALE240719P00012000 | 2024-06-06 11:58AM EDT | 12.00 | 0.62 | 0.61 | 0.66 | -0.16 | -20.51% | 103 | 17,581 | 25.78% |
VALE240719P00013000 | 2024-06-05 2:07PM EDT | 13.00 | 1.41 | 1.35 | 1.68 | -0.22 | -13.50% | 6 | 8,682 | 45.70% |
VALE240719P00014000 | 2024-06-06 11:38AM EDT | 14.00 | 2.39 | 2.32 | 2.57 | -0.21 | -8.08% | 1 | 235 | 50.20% |
VALE240719P00015000 | 2024-06-06 12:14PM EDT | 15.00 | 3.40 | 3.30 | 3.80 | -0.17 | -4.76% | 5 | 2,004 | 59.38% |
VALE240719P00016000 | 2024-03-13 3:09PM EDT | 16.00 | 3.70 | 2.90 | 5.45 | 0.00 | - | - | 0 | 143.16% |
VALE240719P00020000 | 2024-02-29 4:55PM EDT | 20.00 | 7.05 | 7.20 | 9.75 | 0.00 | - | - | 0 | 85.94% |