Marchés français ouverture 6 h 53 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 0,00 (0,00 %) EUR/USD
1,0752 -0,0007 (-0,06 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 027,66 -792,11 (-1,35 %)
Vale S.A. (VALE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:12.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510C00012000 | 2024-05-07 9:42AM EDT | 2024-05-10 | 0.73 | 0.17 | 0.74 | +0.08 | +12.31% | 9 | 465 | 58.59% |
| VALE240517C00012000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 0.77 | 0.65 | 0.80 | +0.09 | +13.24% | 780 | 24,771 | 43.36% |
| VALE240524C00012000 | 2024-05-06 1:33PM EDT | 2024-05-24 | 0.77 | 0.78 | 0.87 | 0.00 | - | 5 | 281 | 41.60% |
| VALE240531C00012000 | 2024-05-06 11:04AM EDT | 2024-05-31 | 0.82 | 0.80 | 0.93 | 0.00 | - | 2 | 208 | 40.63% |
| VALE240607C00012000 | 2024-05-06 1:33PM EDT | 2024-06-07 | 0.85 | 0.66 | 0.98 | 0.00 | - | 1 | 9 | 39.65% |
| VALE240621C00012000 | 2024-05-07 2:26PM EDT | 2024-06-21 | 1.06 | 0.94 | 1.05 | +0.13 | +13.98% | 4,757 | 21,290 | 37.50% |
| VALE240719C00012000 | 2024-05-07 1:19PM EDT | 2024-07-19 | 1.14 | 1.11 | 1.14 | +0.05 | +4.59% | 39 | 978 | 33.89% |
| VALE240816C00012000 | 2024-05-06 2:28PM EDT | 2024-08-16 | 1.22 | 1.22 | 1.35 | 0.00 | - | 61 | 1,326 | 37.35% |
| VALE240920C00012000 | 2024-05-07 1:15PM EDT | 2024-09-20 | 1.40 | 1.29 | 1.38 | +0.09 | +6.87% | 76 | 4,784 | 33.20% |
| VALE241220C00012000 | 2024-05-06 11:47AM EDT | 2024-12-20 | 1.60 | 1.50 | 1.64 | 0.00 | - | 20 | 2,792 | 32.67% |
| VALE250117C00012000 | 2024-05-07 3:12PM EDT | 2025-01-17 | 1.70 | 1.59 | 1.72 | +0.02 | +1.19% | 695 | 30,533 | 32.81% |
| VALE260116C00012000 | 2024-05-07 11:53AM EDT | 2026-01-16 | 2.35 | 2.25 | 2.49 | +0.05 | +2.17% | 5 | 4,188 | 33.42% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510P00012000 | 2024-05-07 2:52PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 2,330 | 45.31% |
| VALE240517P00012000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 123 | 33,045 | 12.50% |
| VALE240524P00012000 | 2024-05-07 2:39PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 7 | 734 | 29.30% |
| VALE240531P00012000 | 2024-05-07 3:35PM EDT | 2024-05-31 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 13 | 519 | 27.93% |
| VALE240607P00012000 | 2024-05-07 3:25PM EDT | 2024-06-07 | 0.13 | 0.13 | 0.21 | -0.02 | -13.33% | 15 | 88 | 33.30% |
| VALE240614P00012000 | 2024-05-07 3:31PM EDT | 2024-06-14 | 0.16 | 0.15 | 0.23 | -0.05 | -23.81% | 46 | 4 | 31.64% |
| VALE240621P00012000 | 2024-05-07 2:14PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 221 | 30,787 | 26.27% |
| VALE240719P00012000 | 2024-05-07 3:31PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.30 | -0.04 | -12.12% | 490 | 3,098 | 26.37% |
| VALE240816P00012000 | 2024-05-07 11:35AM EDT | 2024-08-16 | 0.42 | 0.48 | 0.50 | -0.09 | -17.65% | 15 | 6,598 | 30.86% |
| VALE240920P00012000 | 2024-05-07 1:31PM EDT | 2024-09-20 | 0.57 | 0.56 | 0.60 | -0.10 | -14.93% | 20 | 7,754 | 30.08% |
| VALE241220P00012000 | 2024-05-07 12:13PM EDT | 2024-12-20 | 0.86 | 0.87 | 0.95 | -0.14 | -14.00% | 3 | 2,627 | 32.67% |
| VALE250117P00012000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 0.96 | 0.96 | 1.01 | -0.05 | -4.95% | 249 | 96,889 | 32.32% |
| VALE260116P00012000 | 2024-05-07 10:51AM EDT | 2026-01-16 | 1.77 | 1.74 | 1.83 | -0.07 | -3.80% | 52 | 50,453 | 33.94% |
