Mercado fechará em 4 h 51 min
BOVESPA
122.590,05 +1.182,72 (+0,97%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.356,40 +945,89 (+1,74%) PETROLEO CRU
74,64 +0,57 (+0,77%) OURO
2.382,50 +7,00 (+0,29%) Bitcoin USD
71.362,45 +466,82 (+0,66%)
Vale S.A. (VALE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:09AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117C00003000 | 2024-06-03 11:54AM EDT | 3.00 | 8.90 | 8.50 | 8.55 | 0.00 | - | 590 | 307 | 82.03% |
| VALE250117C00005000 | 2024-05-02 10:50AM EDT | 5.00 | 7.56 | 6.00 | 9.25 | 0.00 | - | 4 | 249 | 148.44% |
| VALE250117C00008000 | 2024-05-17 2:38PM EDT | 8.00 | 5.08 | 3.30 | 4.40 | 0.00 | - | 5 | 180 | 74.56% |
| VALE250117C00009000 | 2024-06-06 10:48AM EDT | 9.00 | 2.90 | 2.20 | 3.60 | -0.10 | -3.33% | 3 | 5 | 66.99% |
| VALE250117C00010000 | 2024-06-05 3:19PM EDT | 10.00 | 1.88 | 1.90 | 2.03 | 0.00 | - | 14 | 11,152 | 33.45% |
| VALE250117C00011000 | 2024-06-05 1:45PM EDT | 11.00 | 1.37 | 1.26 | 1.43 | 0.00 | - | 12 | 45 | 33.01% |
| VALE250117C00012000 | 2024-06-06 10:09AM EDT | 12.00 | 0.93 | 0.89 | 0.96 | +0.08 | +9.41% | 60 | 29,674 | 32.42% |
| VALE250117C00013000 | 2024-06-05 3:22PM EDT | 13.00 | 0.58 | 0.54 | 0.64 | 0.00 | - | 145 | 5,250 | 32.62% |
| VALE250117C00014000 | 2024-06-05 12:49PM EDT | 14.00 | 0.38 | 0.35 | 0.40 | 0.00 | - | 560 | 25,709 | 32.13% |
| VALE250117C00015000 | 2024-06-05 3:54PM EDT | 15.00 | 0.27 | 0.22 | 0.26 | +0.05 | +22.73% | 10 | 43,392 | 32.57% |
| VALE250117C00016000 | 2024-06-05 12:53PM EDT | 16.00 | 0.17 | 0.13 | 0.18 | 0.00 | - | 2 | 577 | 33.59% |
| VALE250117C00017000 | 2024-06-06 9:30AM EDT | 17.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 4 | 78,370 | 34.08% |
| VALE250117C00018000 | 2024-06-04 3:17PM EDT | 18.00 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 2 | 57 | 34.57% |
| VALE250117C00020000 | 2024-06-05 10:19AM EDT | 20.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 56 | 61,567 | 38.48% |
| VALE250117C00022000 | 2024-06-04 9:36AM EDT | 22.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 19,506 | 40.63% |
| VALE250117C00025000 | 2024-05-08 10:43AM EDT | 25.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 19,381 | 46.88% |
| VALE250117C00030000 | 2024-05-29 11:24AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,675 | 53.52% |
| VALE250117C00035000 | 2024-06-03 9:57AM EDT | 35.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 962 | 57.42% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117P00003000 | 2024-05-21 9:30AM EDT | 3.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 3 | 472 | 90.63% |
| VALE250117P00005000 | 2024-03-19 12:23PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 677 | 52.34% |
| VALE250117P00007000 | 2024-04-19 9:44AM EDT | 7.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 59.08% |
| VALE250117P00008000 | 2024-06-05 12:43PM EDT | 8.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 1 | 1,879 | 37.70% |
| VALE250117P00009000 | 2024-06-05 3:28PM EDT | 9.00 | 0.25 | 0.22 | 0.28 | 0.00 | - | 624 | 656 | 34.77% |
| VALE250117P00010000 | 2024-06-05 3:52PM EDT | 10.00 | 0.54 | 0.43 | 0.51 | 0.00 | - | 167 | 65,201 | 32.81% |
| VALE250117P00011000 | 2024-06-05 3:52PM EDT | 11.00 | 0.92 | 0.79 | 0.91 | 0.00 | - | 56 | 4,879 | 32.47% |
| VALE250117P00012000 | 2024-06-06 10:31AM EDT | 12.00 | 1.46 | 1.40 | 1.44 | -0.03 | -2.01% | 31 | 102,411 | 31.89% |
| VALE250117P00013000 | 2024-06-04 10:16AM EDT | 13.00 | 1.98 | 2.02 | 2.20 | 0.00 | - | 23 | 1,937 | 34.38% |
| VALE250117P00014000 | 2024-06-03 2:21PM EDT | 14.00 | 2.65 | 1.07 | 5.00 | 0.00 | - | 1 | 140 | 92.58% |
| VALE250117P00015000 | 2024-06-04 10:49AM EDT | 15.00 | 3.80 | 3.70 | 3.80 | 0.00 | - | 1,310 | 51,404 | 34.23% |
| VALE250117P00017000 | 2024-06-05 2:53PM EDT | 17.00 | 5.75 | 5.55 | 5.75 | 0.00 | - | 498 | 51,155 | 41.31% |
| VALE250117P00020000 | 2024-05-21 9:43AM EDT | 20.00 | 6.95 | 6.45 | 10.65 | 0.00 | - | 32 | 7,625 | 115.04% |
| VALE250117P00022000 | 2024-04-12 1:15PM EDT | 22.00 | 9.95 | 7.45 | 11.65 | 0.00 | - | 1 | 2 | 93.02% |
| VALE250117P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 10.08 | 9.50 | 14.45 | 0.00 | - | 2 | 2 | 95.51% |
| VALE250117P00030000 | 2024-03-11 10:04AM EDT | 30.00 | 17.70 | 15.65 | 19.85 | 0.00 | - | 1 | 0 | 120.95% |
© 2024 Yahoo. Todos os direitos reservados.