Italia markets closed

Valero Energy Corporation (VLO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
156,76+2,72 (+1,77%)
Alla chiusura: 04:00PM EDT
156,80 +0,04 (+0,03%)
Dopo ore: 06:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
VLO240628C001250002024-06-28 3:24PM EDT125.0030.7729.2533.85-0.71-2.26%11400.68%
VLO240628C001400002024-06-28 11:55AM EDT140.0016.0714.4018.85+2.62+19.48%14250.68%
VLO240628C001450002024-06-28 3:34PM EDT145.0010.7010.0013.80+2.50+30.49%283389.45%
VLO240628C001460002024-06-25 1:29PM EDT146.006.208.7512.750.00-1418185.74%
VLO240628C001470002024-06-24 1:47PM EDT147.005.157.7511.900.00-101266.02%
VLO240628C001480002024-06-28 12:23PM EDT148.008.856.7510.80-0.15-1.67%1016166.99%
VLO240628C001490002024-06-28 12:20PM EDT149.008.055.759.65+3.07+61.65%1677150.59%
VLO240628C001500002024-06-28 3:47PM EDT150.007.075.008.80+3.17+81.28%9521456.84%
VLO240628C001525002024-06-28 3:53PM EDT152.504.572.865.35+2.73+148.37%10432283.69%
VLO240628C001550002024-06-28 3:56PM EDT155.001.971.132.36+1.47+294.00%40954239.75%
VLO240628C001575002024-06-28 3:56PM EDT157.500.150.000.16+0.04+36.36%1,14840313.18%
VLO240628C001600002024-06-28 3:43PM EDT160.000.010.010.02-0.04-80.00%48759920.70%
VLO240628C001625002024-06-28 3:54PM EDT162.500.010.000.42-0.13-92.86%1513253.52%
VLO240628C001650002024-06-28 3:44PM EDT165.000.010.000.01-0.04-80.00%3917840.63%
VLO240628C001675002024-06-28 9:37AM EDT167.500.030.000.08-0.04-57.14%203962.11%
VLO240628C001700002024-06-28 10:58AM EDT170.000.010.000.01-0.01-50.00%318656.25%
VLO240628C001725002024-06-18 9:46AM EDT172.500.230.001.270.00-25146.09%
VLO240628C001750002024-06-20 11:00AM EDT175.000.110.000.010.00-13775.00%
VLO240628C001775002024-06-25 12:13PM EDT177.500.010.000.060.00-114101.56%
VLO240628C001800002024-06-28 9:36AM EDT180.000.010.000.270.00-3124139.06%
VLO240628C001850002024-06-24 3:02PM EDT185.000.010.000.500.00-512179.49%
VLO240628C001900002024-05-20 9:30AM EDT190.000.570.001.000.00--5231.45%
VLO240628C002000002024-06-18 11:23AM EDT200.000.080.001.270.00-13291.80%
VLO240628C002250002024-06-18 3:29PM EDT225.000.010.002.130.00--11439.06%
VLO240628C002350002024-06-18 2:42PM EDT235.000.020.002.120.00--1477.73%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
VLO240628P000950002024-06-18 3:28PM EDT95.000.010.002.070.00--6619.14%
VLO240628P001150002024-06-17 3:07PM EDT115.000.080.002.120.00-1015420.31%
VLO240628P001300002024-06-28 10:35AM EDT130.000.010.000.010.00-2271125.00%
VLO240628P001350002024-06-26 2:27PM EDT135.000.110.000.010.00-116100.00%
VLO240628P001380002024-06-24 9:30AM EDT138.000.070.001.270.00-13185.74%
VLO240628P001390002024-06-28 10:43AM EDT139.000.010.001.270.00-312177.73%
VLO240628P001400002024-06-28 11:26AM EDT140.000.010.000.01-0.01-50.00%18125078.13%
VLO240628P001410002024-06-28 9:54AM EDT141.000.020.000.70-0.09-81.82%1072139.06%
VLO240628P001420002024-06-28 10:16AM EDT142.000.010.000.05-0.25-96.15%104282.81%
VLO240628P001430002024-06-25 3:47PM EDT143.000.020.001.27-0.03-60.00%1114145.70%
VLO240628P001440002024-06-28 12:54PM EDT144.000.010.000.09-0.04-80.00%44078.91%
VLO240628P001450002024-06-28 3:31PM EDT145.000.010.000.01-0.03-75.00%2135456.25%
VLO240628P001460002024-06-28 12:13PM EDT146.000.030.001.26-0.02-40.00%1287121.09%
VLO240628P001470002024-06-28 12:16PM EDT147.000.020.001.26-0.04-66.67%3112112.89%
VLO240628P001480002024-06-28 1:43PM EDT148.000.020.000.02-0.06-75.00%1215250.00%
VLO240628P001490002024-06-28 3:46PM EDT149.000.010.000.23-0.06-85.71%1419160.94%
VLO240628P001500002024-06-28 3:48PM EDT150.000.010.010.02-0.12-92.31%8639439.84%
VLO240628P001525002024-06-28 3:06PM EDT152.500.010.000.23-0.41-97.62%8717345.80%
VLO240628P001550002024-06-28 3:30PM EDT155.000.020.000.59-1.61-98.77%39919139.40%
VLO240628P001575002024-06-28 2:36PM EDT157.502.580.292.34-0.59-18.61%43159.38%
VLO240628P001600002024-06-28 2:24PM EDT160.004.832.074.45-0.78-13.90%42375.68%
VLO240628P001625002024-06-20 1:37PM EDT162.509.503.757.800.00--0130.22%
VLO240628P001650002024-06-27 11:14AM EDT165.0010.256.2010.250.00-20152.10%
VLO240628P001700002024-06-27 2:57PM EDT170.0014.8011.0015.400.00-21200.54%
VLO240628P001750002024-05-29 10:34AM EDT175.0018.1317.1520.050.00--0140.63%