Mercado fechará em 6 h 10 min
BOVESPA
122.475,71 +1.134,58 (+0,94%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.741,68 -46,82 (-0,09%) PETROLEO CRU
80,91 +0,18 (+0,22%) OURO
2.344,00 +12,80 (+0,55%) Bitcoin USD
61.336,02 -2.920,24 (-4,54%)
Vale S.A. (VALE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:50AM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220C00003000 | 2024-03-11 3:09PM EDT | 3.00 | 9.90 | 8.60 | 11.00 | 0.00 | - | 187 | 0 | 301.95% |
| VALE241220C00005000 | 2024-03-11 3:48PM EDT | 5.00 | 7.88 | 6.60 | 8.20 | 0.00 | - | 3 | 1 | 162.11% |
| VALE241220C00008000 | 2024-04-04 3:39PM EDT | 8.00 | 4.20 | 4.30 | 5.70 | 0.00 | - | 52 | 73 | 117.48% |
| VALE241220C00009000 | 2024-06-14 11:57AM EDT | 9.00 | 3.00 | 1.96 | 3.00 | 0.00 | - | 5 | 28 | 56.15% |
| VALE241220C00010000 | 2024-06-20 3:15PM EDT | 10.00 | 1.75 | 1.58 | 1.71 | 0.00 | - | 1 | 7,809 | 30.37% |
| VALE241220C00011000 | 2024-06-20 10:07AM EDT | 11.00 | 1.15 | 1.00 | 1.10 | 0.00 | - | 5 | 956 | 29.93% |
| VALE241220C00012000 | 2024-06-20 3:05PM EDT | 12.00 | 0.67 | 0.59 | 0.68 | 0.00 | - | 291 | 3,614 | 30.23% |
| VALE241220C00013000 | 2024-06-24 9:33AM EDT | 13.00 | 0.39 | 0.38 | 0.40 | +0.02 | +5.71% | 300 | 20,653 | 30.37% |
| VALE241220C00014000 | 2024-06-24 9:30AM EDT | 14.00 | 0.02 | 0.19 | 0.23 | -0.21 | -91.30% | 14 | 1,892 | 30.66% |
| VALE241220C00015000 | 2024-06-24 9:31AM EDT | 15.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 25 | 112,938 | 32.23% |
| VALE241220C00016000 | 2024-06-21 1:15PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 1,455 | 33.59% |
| VALE241220C00017000 | 2024-06-21 2:39PM EDT | 17.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 2 | 8,085 | 35.16% |
| VALE241220C00020000 | 2024-06-24 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 121,755 | 25.00% |
| VALE241220C00022000 | 2024-06-21 2:39PM EDT | 22.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 1,419 | 44.53% |
| VALE241220C00025000 | 2024-05-10 1:42PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 419 | 51.56% |
| VALE241220C00027000 | 2024-05-02 10:18AM EDT | 27.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 3 | 338 | 82.32% |
| VALE241220C00030000 | 2024-05-02 9:50AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 5,351 | 56.25% |
| VALE241220C00035000 | 2024-03-26 11:00AM EDT | 35.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 11 | 1,213 | 88.28% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220P00003000 | 2024-02-09 4:57PM EDT | 3.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 1 | 2,167 | 250.39% |
| VALE241220P00005000 | 2024-06-18 3:11PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 5,705 | 53.91% |
| VALE241220P00006000 | 2024-04-18 3:26PM EDT | 6.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 30 | 132.62% |
| VALE241220P00007000 | 2024-04-22 9:31AM EDT | 7.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 1,032 | 12.50% |
| VALE241220P00008000 | 2024-06-11 9:31AM EDT | 8.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 10 | 2,361 | 39.26% |
| VALE241220P00009000 | 2024-06-20 2:31PM EDT | 9.00 | 0.20 | 0.19 | 0.24 | 0.00 | - | 10 | 640 | 35.35% |
| VALE241220P00010000 | 2024-06-21 12:16PM EDT | 10.00 | 0.48 | 0.44 | 0.49 | 0.00 | - | 210 | 50,147 | 34.08% |
| VALE241220P00011000 | 2024-06-21 3:53PM EDT | 11.00 | 0.84 | 0.31 | 1.00 | 0.00 | - | 24 | 6,379 | 36.91% |
| VALE241220P00012000 | 2024-06-21 3:37PM EDT | 12.00 | 1.50 | 1.40 | 1.53 | 0.00 | - | 22 | 3,507 | 35.50% |
| VALE241220P00013000 | 2024-06-18 1:20PM EDT | 13.00 | 2.25 | 1.53 | 2.99 | 0.00 | - | 20 | 33,651 | 60.35% |
| VALE241220P00014000 | 2024-05-28 1:02PM EDT | 14.00 | 2.10 | 2.80 | 4.10 | 0.00 | - | 110 | 114 | 51.17% |
| VALE241220P00015000 | 2024-06-17 11:11AM EDT | 15.00 | 4.10 | 3.65 | 4.25 | 0.00 | - | 2 | 17,537 | 50.88% |
| VALE241220P00016000 | 2024-06-07 11:26AM EDT | 16.00 | 4.71 | 0.00 | 6.95 | 0.00 | - | 1 | 8 | 113.77% |
| VALE241220P00017000 | 2024-05-01 11:08AM EDT | 17.00 | 5.05 | 2.98 | 7.25 | 0.00 | - | 1 | 10,103 | 97.46% |
| VALE241220P00020000 | 2024-03-13 1:12PM EDT | 20.00 | 7.84 | 5.85 | 10.10 | 0.00 | - | 1,099 | 3,490 | 107.42% |
| VALE241220P00022000 | 2024-03-13 9:58AM EDT | 22.00 | 9.00 | 7.65 | 11.85 | 0.00 | - | 1 | 53 | 106.74% |
| 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 | 147.31% |
© 2024 Yahoo. Todos os direitos reservados.