Italia markets open in 7 hours 45 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
62.295,36 +436,91 (+0,71%) CMC Crypto 200
1.387,81 -30,06 (-2,12%)
Valero Energy Corporation (VLO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621C00060000 | 2023-08-02 10:16AM EDT | 60.00 | 69.55 | 72.55 | 73.60 | 0.00 | - | 1 | 2 | 0.00% |
| VLO240621C00065000 | 2024-05-29 2:09PM EDT | 65.00 | 90.07 | 83.60 | 86.90 | 0.00 | - | 1 | 0 | 296.48% |
| VLO240621C00070000 | 2024-05-29 3:19PM EDT | 70.00 | 87.70 | 78.50 | 81.90 | 0.00 | - | 1,180 | 0 | 260.55% |
| VLO240621C00075000 | 2024-05-29 2:17PM EDT | 75.00 | 80.25 | 73.70 | 76.90 | 0.00 | - | 35 | 0 | 258.59% |
| VLO240621C00080000 | 2024-05-29 2:17PM EDT | 80.00 | 75.20 | 68.70 | 71.90 | 0.00 | - | 18 | 3 | 236.72% |
| VLO240621C00085000 | 2024-05-29 2:09PM EDT | 85.00 | 70.05 | 63.70 | 66.90 | 0.00 | - | 4 | 0 | 216.21% |
| VLO240621C00090000 | 2024-05-29 2:17PM EDT | 90.00 | 65.20 | 58.65 | 61.10 | 0.00 | - | 35 | 0 | 259.38% |
| VLO240621C00095000 | 2024-05-29 2:17PM EDT | 95.00 | 60.40 | 53.45 | 56.10 | 0.00 | - | 40 | 0 | 236.33% |
| VLO240621C00100000 | 2024-06-04 1:15PM EDT | 100.00 | 55.50 | 48.55 | 51.15 | 0.00 | - | 2 | 14 | 216.60% |
| VLO240621C00105000 | 2024-05-29 2:17PM EDT | 105.00 | 50.55 | 43.75 | 47.00 | 0.00 | - | 40 | 0 | 150.68% |
| VLO240621C00110000 | 2024-05-29 3:19PM EDT | 110.00 | 44.95 | 38.05 | 42.00 | 0.00 | - | 1,050 | 0 | 204.20% |
| VLO240621C00115000 | 2024-05-29 3:19PM EDT | 115.00 | 40.00 | 33.00 | 37.00 | 0.00 | - | 870 | 8 | 181.98% |
| VLO240621C00120000 | 2024-05-30 12:57PM EDT | 120.00 | 32.65 | 28.75 | 31.95 | 0.00 | - | 16 | 14 | 99.80% |
| VLO240621C00125000 | 2024-06-06 3:57PM EDT | 125.00 | 31.05 | 23.85 | 26.95 | 0.00 | - | 1 | 2 | 87.30% |
| VLO240621C00130000 | 2024-06-12 3:11PM EDT | 130.00 | 18.47 | 19.85 | 21.40 | 0.00 | - | 1 | 5 | 81.10% |
| VLO240621C00135000 | 2024-06-14 9:53AM EDT | 135.00 | 15.00 | 14.00 | 16.20 | +0.50 | +3.45% | 1 | 195 | 79.69% |
| VLO240621C00140000 | 2024-06-13 10:39AM EDT | 140.00 | 9.45 | 9.45 | 10.75 | 0.00 | - | 2 | 598 | 50.54% |
| VLO240621C00145000 | 2024-06-13 2:19PM EDT | 145.00 | 5.70 | 4.90 | 6.90 | -0.90 | -13.64% | 1 | 900 | 50.98% |
| VLO240621C00146000 | 2024-06-13 11:30AM EDT | 146.00 | 4.64 | 4.85 | 5.15 | 0.00 | - | 17 | 17 | 34.72% |
| VLO240621C00147000 | 2024-06-13 10:53AM EDT | 147.00 | 4.05 | 3.35 | 4.40 | 0.00 | - | 1 | 1 | 33.96% |
| VLO240621C00148000 | 2024-06-14 2:59PM EDT | 148.00 | 3.38 | 3.45 | 3.65 | -0.67 | -16.54% | 11 | 21 | 32.52% |
| VLO240621C00149000 | 2024-06-14 3:58PM EDT | 149.00 | 2.85 | 2.70 | 2.98 | -0.10 | -3.39% | 16 | 60 | 31.47% |
| VLO240621C00150000 | 2024-06-14 3:54PM EDT | 150.00 | 2.34 | 2.27 | 2.38 | -0.04 | -1.68% | 128 | 2,343 | 30.57% |
| VLO240621C00152500 | 2024-06-14 3:59PM EDT | 152.50 | 1.34 | 1.23 | 1.33 | -0.06 | -4.29% | 147 | 276 | 30.35% |
| VLO240621C00155000 | 2024-06-14 3:47PM EDT | 155.00 | 0.67 | 0.63 | 0.73 | -0.10 | -12.99% | 117 | 1,576 | 31.32% |
| VLO240621C00157500 | 2024-06-14 3:55PM EDT | 157.50 | 0.34 | 0.33 | 0.41 | -0.02 | -5.56% | 33 | 446 | 33.01% |
| VLO240621C00160000 | 2024-06-14 3:03PM EDT | 160.00 | 0.23 | 0.17 | 0.23 | -0.03 | -11.54% | 13 | 2,237 | 34.67% |
| VLO240621C00162500 | 2024-06-14 1:27PM EDT | 162.50 | 0.14 | 0.11 | 0.13 | -0.03 | -17.65% | 79 | 302 | 36.33% |
| VLO240621C00165000 | 2024-06-14 3:40PM EDT | 165.00 | 0.09 | 0.07 | 0.16 | -0.05 | -35.71% | 42 | 2,860 | 43.46% |
| VLO240621C00167500 | 2024-06-14 9:41AM EDT | 167.50 | 0.12 | 0.03 | 0.14 | -0.21 | -63.64% | 4 | 342 | 47.75% |
| VLO240621C00170000 | 2024-06-14 2:35PM EDT | 170.00 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 1 | 4,033 | 47.27% |
| VLO240621C00172500 | 2024-06-14 12:40PM EDT | 172.50 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 15 | 505 | 52.93% |
| VLO240621C00175000 | 2024-06-14 3:13PM EDT | 175.00 | 0.04 | 0.00 | 0.23 | -0.02 | -33.33% | 2 | 6,933 | 60.74% |
| VLO240621C00177500 | 2024-05-30 1:28PM EDT | 177.50 | 0.13 | 0.00 | 1.30 | 0.00 | - | 2 | 100 | 91.31% |
| VLO240621C00180000 | 2024-06-12 12:31PM EDT | 180.00 | 0.01 | 0.00 | 0.48 | -0.06 | -85.71% | 3 | 3,782 | 79.00% |
| VLO240621C00182500 | 2024-05-28 3:50PM EDT | 182.50 | 0.33 | 0.00 | 0.87 | 0.00 | - | 1 | 15 | 93.85% |
| VLO240621C00185000 | 2024-06-11 11:41AM EDT | 185.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 1,142 | 69.92% |
| VLO240621C00190000 | 2024-06-14 11:49AM EDT | 190.00 | 0.05 | 0.00 | 0.12 | +0.04 | +400.00% | 4 | 21,435 | 79.30% |
| VLO240621C00195000 | 2024-05-31 3:00PM EDT | 195.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 8 | 232 | 127.25% |
| VLO240621C00200000 | 2024-06-13 10:31AM EDT | 200.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4 | 5,028 | 91.02% |
| VLO240621C00205000 | 2024-05-24 9:30AM EDT | 205.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 110.94% |
| VLO240621C00210000 | 2024-05-31 3:50PM EDT | 210.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 3 | 230 | 149.80% |
| VLO240621C00220000 | 2024-06-13 10:02AM EDT | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 139 | 107.03% |
| VLO240621C00225000 | 2024-06-13 9:48AM EDT | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 109.38% |
| VLO240621C00230000 | 2024-06-13 9:48AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 115.63% |
| VLO240621C00240000 | 2024-06-12 9:53AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 58 | 125.00% |
| VLO240621C00250000 | 2024-06-12 9:53AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 134.38% |
| VLO240621C00260000 | 2024-04-26 11:10AM EDT | 260.00 | 0.27 | 0.00 | 1.87 | 0.00 | - | 10 | 11 | 242.19% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621P00055000 | 2024-05-29 12:50PM EDT | 55.00 | 0.01 | 0.00 | 2.01 | 0.00 | - | 10 | 46 | 465.82% |
| VLO240621P00060000 | 2024-01-22 10:36AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 435 | 50.00% |
| VLO240621P00065000 | 2024-06-07 3:46PM EDT | 65.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 298 | 399.90% |
| VLO240621P00070000 | 2024-01-17 4:10PM EDT | 70.00 | 0.38 | 0.03 | 0.33 | 0.00 | - | 1 | 32 | 272.27% |
| VLO240621P00075000 | 2024-03-22 1:23PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 523 | 279.10% |
| VLO240621P00080000 | 2024-03-26 11:24AM EDT | 80.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 30 | 1,818 | 268.75% |
| VLO240621P00085000 | 2024-05-14 3:01PM EDT | 85.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 10 | 56 | 257.13% |
| VLO240621P00090000 | 2024-06-11 9:42AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 205 | 148.44% |
| VLO240621P00095000 | 2024-04-01 2:00PM EDT | 95.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | 1 | 506 | 215.23% |
| VLO240621P00100000 | 2024-06-13 10:02AM EDT | 100.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 7 | 1,500 | 183.98% |
| VLO240621P00105000 | 2024-06-13 3:46PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 347 | 107.03% |
| VLO240621P00110000 | 2024-05-30 12:29PM EDT | 110.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 2 | 1,611 | 174.22% |
| VLO240621P00115000 | 2024-05-01 10:29AM EDT | 115.00 | 0.12 | 0.00 | 2.17 | 0.00 | - | 5 | 964 | 154.88% |
| VLO240621P00120000 | 2024-06-12 10:45AM EDT | 120.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 109 | 1,525 | 78.91% |
| VLO240621P00125000 | 2024-06-14 10:07AM EDT | 125.00 | 0.04 | 0.00 | 0.12 | -0.05 | -55.56% | 4 | 1,131 | 65.63% |
| VLO240621P00130000 | 2024-06-13 1:09PM EDT | 130.00 | 0.06 | 0.02 | 0.30 | 0.00 | - | 3 | 579 | 62.31% |
| VLO240621P00135000 | 2024-06-14 1:55PM EDT | 135.00 | 0.08 | 0.05 | 0.29 | -0.06 | -42.86% | 1 | 697 | 54.88% |
| VLO240621P00137000 | 2024-06-13 12:39PM EDT | 137.00 | 0.12 | 0.05 | 0.29 | 0.00 | - | 10 | 12 | 48.83% |
| VLO240621P00138000 | 2024-06-12 11:35AM EDT | 138.00 | 0.20 | 0.06 | 1.36 | 0.00 | - | - | 3 | 58.40% |
| VLO240621P00140000 | 2024-06-14 3:25PM EDT | 140.00 | 0.17 | 0.12 | 0.18 | -0.01 | -5.56% | 12 | 1,311 | 35.45% |
| VLO240621P00141000 | 2024-06-14 11:09AM EDT | 141.00 | 0.21 | 0.17 | 0.22 | -0.28 | -57.14% | 11 | 2 | 34.08% |
| VLO240621P00142000 | 2024-06-14 1:51PM EDT | 142.00 | 0.28 | 0.22 | 0.28 | -0.03 | -9.68% | 4,502 | 34 | 33.11% |
| VLO240621P00143000 | 2024-06-14 1:21PM EDT | 143.00 | 0.35 | 0.29 | 0.35 | -0.05 | -12.50% | 1 | 51 | 31.89% |
| VLO240621P00144000 | 2024-06-13 3:51PM EDT | 144.00 | 0.54 | 0.38 | 0.46 | 0.00 | - | 33 | 56 | 31.20% |
| VLO240621P00145000 | 2024-06-14 3:11PM EDT | 145.00 | 0.53 | 0.49 | 0.61 | -0.08 | -13.11% | 125 | 1,359 | 30.66% |
| VLO240621P00146000 | 2024-06-14 3:43PM EDT | 146.00 | 0.67 | 0.68 | 0.77 | -0.02 | -2.90% | 5 | 10 | 29.59% |
| VLO240621P00147000 | 2024-06-14 2:10PM EDT | 147.00 | 1.10 | 0.91 | 1.00 | -0.10 | -8.33% | 7 | 85 | 29.00% |
| VLO240621P00148000 | 2024-06-14 12:37PM EDT | 148.00 | 1.45 | 1.20 | 1.42 | +0.15 | +11.54% | 36 | 99 | 30.30% |
| VLO240621P00149000 | 2024-06-14 3:57PM EDT | 149.00 | 1.71 | 1.56 | 1.68 | -0.13 | -7.07% | 128 | 78 | 28.42% |
| VLO240621P00150000 | 2024-06-14 3:58PM EDT | 150.00 | 2.09 | 2.00 | 2.12 | -0.23 | -9.91% | 117 | 3,833 | 28.08% |
| VLO240621P00152500 | 2024-06-14 3:36PM EDT | 152.50 | 3.57 | 3.45 | 3.60 | +0.07 | +2.00% | 57 | 322 | 28.08% |
| VLO240621P00155000 | 2024-06-14 3:49PM EDT | 155.00 | 5.01 | 5.25 | 5.55 | -0.62 | -11.01% | 56 | 2,293 | 29.35% |
| VLO240621P00157500 | 2024-06-12 3:26PM EDT | 157.50 | 10.21 | 6.40 | 7.85 | 0.00 | - | 46 | 313 | 33.25% |
| VLO240621P00160000 | 2024-06-14 2:32PM EDT | 160.00 | 10.36 | 9.65 | 11.20 | -2.07 | -16.65% | 1,025 | 4,330 | 58.55% |
| VLO240621P00162500 | 2024-06-14 11:16AM EDT | 162.50 | 13.08 | 11.20 | 13.15 | -0.07 | -0.53% | 4 | 208 | 55.18% |
| VLO240621P00165000 | 2024-06-14 11:12AM EDT | 165.00 | 15.48 | 13.80 | 15.45 | +0.80 | +5.45% | 2 | 132 | 56.84% |
| VLO240621P00167500 | 2024-05-28 11:41AM EDT | 167.50 | 6.21 | 16.20 | 18.00 | 0.00 | - | 1 | 0 | 64.75% |
| VLO240621P00170000 | 2024-06-13 2:36PM EDT | 170.00 | 19.65 | 18.95 | 20.70 | 0.00 | - | 130 | 7 | 76.86% |
| VLO240621P00172500 | 2024-05-30 11:04AM EDT | 172.50 | 20.00 | 22.05 | 23.05 | 0.00 | - | 1 | 0 | 56.45% |
| VLO240621P00175000 | 2024-05-30 3:04PM EDT | 175.00 | 23.25 | 23.60 | 26.45 | 0.00 | - | 790 | 1 | 58.98% |
| VLO240621P00180000 | 2024-05-30 3:04PM EDT | 180.00 | 28.95 | 28.20 | 31.65 | 0.00 | - | 390 | 0 | 125.83% |
| VLO240621P00185000 | 2024-05-30 2:57PM EDT | 185.00 | 31.90 | 33.25 | 36.40 | 0.00 | - | 39 | 0 | 132.18% |
| VLO240621P00190000 | 2024-05-30 2:57PM EDT | 190.00 | 36.90 | 38.95 | 41.65 | 0.00 | - | 27 | 0 | 105.27% |
| VLO240621P00195000 | 2024-05-30 3:04PM EDT | 195.00 | 41.90 | 43.95 | 46.45 | 0.00 | - | 200 | 0 | 108.20% |
| VLO240621P00200000 | 2024-05-30 3:53PM EDT | 200.00 | 49.17 | 49.00 | 51.45 | 0.00 | - | 3 | 0 | 118.36% |
| VLO240621P00205000 | 2024-05-30 3:53PM EDT | 205.00 | 54.19 | 53.20 | 56.65 | 0.00 | - | 3 | 0 | 182.18% |
| VLO240621P00240000 | 2024-04-10 3:50PM EDT | 240.00 | 64.45 | 82.90 | 86.30 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.