VALE - Vale S.A.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 avril 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VALE180420C000070002018-03-10 12:50AM EDT7.005.905.355.850.00-660.00%
VALE180420C000080002018-03-16 11:56PM EDT8.004.854.304.650.00-220.00%
VALE180420C000085002018-03-23 11:55PM EDT8.504.053.954.150.00-1680.00%
VALE180420C000090002018-04-17 10:16AM EDT9.004.365.005.100.00-249385.94%
VALE180420C000100002018-04-18 9:31AM EDT10.003.954.004.100.00-25109307.81%
VALE180420C000105002018-04-13 2:00PM EDT10.502.632.612.65-0.07-2.59%31180.00%
VALE180420C000110002018-04-18 12:31PM EDT11.003.103.003.100.00-5383235.94%
VALE180420C000115002018-04-10 3:32PM EDT11.501.611.621.650.00-3530.00%
VALE180420C000120002018-04-18 3:08PM EDT12.002.121.982.020.00-51896134.38%
VALE180420C000125002018-04-18 3:09PM EDT12.501.581.511.530.00-529,570117.19%
VALE180420C000130002018-04-19 1:19PM EDT13.001.021.001.01-0.02-1.92%1498,73878.13%
VALE180420C000135002018-04-19 11:27AM EDT13.500.590.520.54+0.01+1.72%42,05855.47%
VALE180420C000140002018-04-19 1:02PM EDT14.000.160.140.15-0.03-15.79%1,1127,62340.63%
VALE180420C000145002018-04-19 9:59AM EDT14.500.020.010.02-0.02-50.00%1,0001,87839.84%
VALE180420C000150002018-04-10 11:14AM EDT15.000.010.000.020.00-205,59656.25%
VALE180420C000160002018-04-18 9:38AM EDT16.000.020.000.010.00-221,62084.38%
VALE180420C000170002018-03-09 4:28PM EDT17.000.030.000.020.00-635799128.13%
VALE180420C000180002018-04-19 12:20PM EDT18.000.020.000.02+0.01+100.00%28156.25%
VALE180420C000190002018-02-27 4:48PM EDT19.000.040.000.010.00-2511,517168.75%
VALE180420C000200002018-03-10 12:50AM EDT20.000.020.000.030.00-102102225.00%
Options de ventepour20 avril 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VALE180420P000080002018-03-15 4:55PM EDT8.000.020.000.010.00-320320300.00%
VALE180420P000090002018-02-24 12:48AM EDT9.000.040.010.020.00-1010281.25%
VALE180420P000100002018-04-11 10:44AM EDT10.000.010.000.020.00-2550206.25%
VALE180420P000110002018-04-09 12:43PM EDT11.000.020.010.020.00-54,835165.63%
VALE180420P000115002018-04-11 12:00PM EDT11.500.020.000.020.00-1829131.25%
VALE180420P000120002018-04-18 3:05PM EDT12.000.010.000.010.00-55,46493.75%
VALE180420P000125002018-04-19 11:24AM EDT12.500.010.000.010.00-126,30271.88%
VALE180420P000130002018-04-19 10:00AM EDT13.000.010.000.010.00-112,79050.00%
VALE180420P000135002018-04-19 9:32AM EDT13.500.030.010.02-0.01-25.00%5018337.50%
VALE180420P000140002018-04-19 1:00PM EDT14.000.110.120.13-0.05-31.25%1,0133,66626.95%
VALE180420P000145002018-04-19 9:53AM EDT14.500.470.490.52+0.05+11.90%31570.00%
VALE180420P000150002018-04-17 11:30AM EDT15.001.580.991.000.00-207990.00%
VALE180420P000160002018-04-12 9:38AM EDT16.002.942.862.890.00-525377.73%
VALE180420P000170002018-02-26 10:58AM EDT17.002.804.354.600.00-1090594.92%
VALE180420P000180002018-04-10 11:25AM EDT18.005.004.854.950.00-3154503.91%
VALE180420P000190002018-02-27 1:36PM EDT19.004.756.406.700.00-21178726.56%
VALE180420P000200002018-02-27 3:28PM EDT20.005.657.357.750.00-125207775.00%
VALE180420P000210002018-02-24 12:48AM EDT21.007.158.358.750.00-17684819.53%
VALE180420P000220002018-04-16 2:25PM EDT22.009.107.908.000.00-110.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages