Italia markets close in 3 hours 4 minutes
FTSE MIB
34.759,28 +266,87 (+0,77%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,97 -0,02 (-0,03%) Bitcoin EUR
63.970,77 +1.339,91 (+2,14%)
Valero Energy Corporation (VLO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240607C00140000 | 2024-05-17 9:33AM EDT | 140.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240607C00145000 | 2024-05-31 3:36PM EDT | 145.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VLO240607C00147000 | 2024-05-30 3:19PM EDT | 147.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| VLO240607C00148000 | 2024-05-30 3:31PM EDT | 148.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VLO240607C00149000 | 2024-05-30 1:22PM EDT | 149.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| VLO240607C00150000 | 2024-05-31 3:09PM EDT | 150.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 73 | 84 | 0.00% |
| VLO240607C00152500 | 2024-05-31 3:59PM EDT | 152.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 41 | 220 | 0.00% |
| VLO240607C00155000 | 2024-05-31 3:57PM EDT | 155.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 246 | 157 | 0.00% |
| VLO240607C00157500 | 2024-05-31 3:39PM EDT | 157.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 399 | 242 | 0.78% |
| VLO240607C00160000 | 2024-05-31 3:57PM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 213 | 429 | 3.13% |
| VLO240607C00162500 | 2024-05-31 3:58PM EDT | 162.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 173 | 283 | 6.25% |
| VLO240607C00165000 | 2024-05-31 3:59PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 105 | 385 | 12.50% |
| VLO240607C00167500 | 2024-05-31 2:55PM EDT | 167.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 54 | 95 | 12.50% |
| VLO240607C00170000 | 2024-05-31 3:07PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 229 | 12.50% |
| VLO240607C00172500 | 2024-05-31 3:52PM EDT | 172.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| VLO240607C00175000 | 2024-05-30 1:55PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 25.00% |
| VLO240607C00177500 | 2024-05-28 2:58PM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
| VLO240607C00180000 | 2024-05-28 9:30AM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| VLO240607C00185000 | 2024-05-13 3:37PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 114 | 38 | 25.00% |
| VLO240607C00187500 | 2024-05-30 1:42PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| VLO240607C00190000 | 2024-05-16 12:40PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240607P00095000 | 2024-05-01 12:19PM EDT | 95.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 1 | 167.97% |
| VLO240607P00120000 | 2024-05-30 11:29AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 50.00% |
| VLO240607P00125000 | 2024-05-30 9:45AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 50.00% |
| VLO240607P00135000 | 2024-05-30 2:05PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 58 | 25.00% |
| VLO240607P00139000 | 2024-05-30 12:43PM EDT | 139.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| VLO240607P00140000 | 2024-05-30 2:14PM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 159 | 25.00% |
| VLO240607P00141000 | 2024-05-31 2:16PM EDT | 141.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| VLO240607P00143000 | 2024-05-31 3:14PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 25.00% |
| VLO240607P00144000 | 2024-05-30 12:43PM EDT | 144.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| VLO240607P00145000 | 2024-05-31 3:52PM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 12.50% |
| VLO240607P00146000 | 2024-05-31 3:46PM EDT | 146.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,249 | 3,205 | 12.50% |
| VLO240607P00147000 | 2024-05-31 11:36AM EDT | 147.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 12.50% |
| VLO240607P00148000 | 2024-05-31 3:31PM EDT | 148.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 28 | 64 | 12.50% |
| VLO240607P00149000 | 2024-05-31 3:16PM EDT | 149.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 12.50% |
| VLO240607P00150000 | 2024-05-31 3:59PM EDT | 150.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 202 | 557 | 12.50% |
| VLO240607P00152500 | 2024-05-31 3:22PM EDT | 152.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 188 | 247 | 6.25% |
| VLO240607P00155000 | 2024-05-31 3:56PM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 39 | 216 | 3.13% |
| VLO240607P00157500 | 2024-05-31 3:55PM EDT | 157.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 33 | 204 | 0.00% |
| VLO240607P00160000 | 2024-05-31 2:36PM EDT | 160.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 20 | 222 | 0.00% |
| VLO240607P00162500 | 2024-05-31 3:56PM EDT | 162.50 | 5.96 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| VLO240607P00165000 | 2024-05-30 2:15PM EDT | 165.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 21 | 5 | 0.00% |
| VLO240607P00170000 | 2024-05-29 1:55PM EDT | 170.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO240607P00172500 | 2024-05-29 11:39AM EDT | 172.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240607P00175000 | 2024-05-30 2:40PM EDT | 175.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| VLO240607P00180000 | 2024-05-14 1:07PM EDT | 180.00 | 26.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.