Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.245,55 -1.211,46 (-2,11%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628C00125000 | 2024-06-28 3:24PM EDT | 125.00 | 30.77 | 29.25 | 33.85 | -0.71 | -2.26% | 1 | 1 | 400.68% |
| VLO240628C00140000 | 2024-06-28 11:55AM EDT | 140.00 | 16.07 | 14.40 | 18.85 | +2.62 | +19.48% | 1 | 4 | 250.68% |
| VLO240628C00145000 | 2024-06-28 3:34PM EDT | 145.00 | 10.70 | 10.00 | 13.80 | +2.50 | +30.49% | 28 | 33 | 89.45% |
| VLO240628C00146000 | 2024-06-25 1:29PM EDT | 146.00 | 6.20 | 8.75 | 12.75 | 0.00 | - | 14 | 18 | 185.74% |
| VLO240628C00147000 | 2024-06-24 1:47PM EDT | 147.00 | 5.15 | 7.75 | 11.90 | 0.00 | - | 10 | 12 | 66.02% |
| VLO240628C00148000 | 2024-06-28 12:23PM EDT | 148.00 | 8.85 | 6.75 | 10.80 | -0.15 | -1.67% | 10 | 16 | 166.99% |
| VLO240628C00149000 | 2024-06-28 12:20PM EDT | 149.00 | 8.05 | 5.75 | 9.65 | +3.07 | +61.65% | 16 | 77 | 150.59% |
| VLO240628C00150000 | 2024-06-28 3:47PM EDT | 150.00 | 7.07 | 5.00 | 8.80 | +3.17 | +81.28% | 95 | 214 | 56.84% |
| VLO240628C00152500 | 2024-06-28 3:53PM EDT | 152.50 | 4.57 | 2.86 | 5.35 | +2.73 | +148.37% | 104 | 322 | 83.69% |
| VLO240628C00155000 | 2024-06-28 3:56PM EDT | 155.00 | 1.97 | 1.13 | 2.36 | +1.47 | +294.00% | 409 | 542 | 39.75% |
| VLO240628C00157500 | 2024-06-28 3:56PM EDT | 157.50 | 0.15 | 0.00 | 0.16 | +0.04 | +36.36% | 1,148 | 403 | 13.18% |
| VLO240628C00160000 | 2024-06-28 3:43PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 487 | 599 | 20.70% |
| VLO240628C00162500 | 2024-06-28 3:54PM EDT | 162.50 | 0.01 | 0.00 | 0.42 | -0.13 | -92.86% | 15 | 132 | 53.52% |
| VLO240628C00165000 | 2024-06-28 3:44PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 39 | 178 | 40.63% |
| VLO240628C00167500 | 2024-06-28 9:37AM EDT | 167.50 | 0.03 | 0.00 | 0.08 | -0.04 | -57.14% | 20 | 39 | 62.11% |
| VLO240628C00170000 | 2024-06-28 10:58AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 186 | 56.25% |
| VLO240628C00172500 | 2024-06-18 9:46AM EDT | 172.50 | 0.23 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 146.09% |
| VLO240628C00175000 | 2024-06-20 11:00AM EDT | 175.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 75.00% |
| VLO240628C00177500 | 2024-06-25 12:13PM EDT | 177.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 14 | 101.56% |
| VLO240628C00180000 | 2024-06-28 9:36AM EDT | 180.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 3 | 124 | 139.06% |
| VLO240628C00185000 | 2024-06-24 3:02PM EDT | 185.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 179.49% |
| VLO240628C00190000 | 2024-05-20 9:30AM EDT | 190.00 | 0.57 | 0.00 | 1.00 | 0.00 | - | - | 5 | 231.45% |
| VLO240628C00200000 | 2024-06-18 11:23AM EDT | 200.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 291.80% |
| VLO240628C00225000 | 2024-06-18 3:29PM EDT | 225.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 11 | 439.06% |
| VLO240628C00235000 | 2024-06-18 2:42PM EDT | 235.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | - | 1 | 477.73% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628P00095000 | 2024-06-18 3:28PM EDT | 95.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | - | 6 | 619.14% |
| VLO240628P00115000 | 2024-06-17 3:07PM EDT | 115.00 | 0.08 | 0.00 | 2.12 | 0.00 | - | 10 | 15 | 420.31% |
| VLO240628P00130000 | 2024-06-28 10:35AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 271 | 125.00% |
| VLO240628P00135000 | 2024-06-26 2:27PM EDT | 135.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 100.00% |
| VLO240628P00138000 | 2024-06-24 9:30AM EDT | 138.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 185.74% |
| VLO240628P00139000 | 2024-06-28 10:43AM EDT | 139.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 12 | 177.73% |
| VLO240628P00140000 | 2024-06-28 11:26AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 181 | 250 | 78.13% |
| VLO240628P00141000 | 2024-06-28 9:54AM EDT | 141.00 | 0.02 | 0.00 | 0.70 | -0.09 | -81.82% | 10 | 72 | 139.06% |
| VLO240628P00142000 | 2024-06-28 10:16AM EDT | 142.00 | 0.01 | 0.00 | 0.05 | -0.25 | -96.15% | 10 | 42 | 82.81% |
| VLO240628P00143000 | 2024-06-25 3:47PM EDT | 143.00 | 0.02 | 0.00 | 1.27 | -0.03 | -60.00% | 1 | 114 | 145.70% |
| VLO240628P00144000 | 2024-06-28 12:54PM EDT | 144.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 4 | 40 | 78.91% |
| VLO240628P00145000 | 2024-06-28 3:31PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 21 | 354 | 56.25% |
| VLO240628P00146000 | 2024-06-28 12:13PM EDT | 146.00 | 0.03 | 0.00 | 1.26 | -0.02 | -40.00% | 12 | 87 | 121.09% |
| VLO240628P00147000 | 2024-06-28 12:16PM EDT | 147.00 | 0.02 | 0.00 | 1.26 | -0.04 | -66.67% | 3 | 112 | 112.89% |
| VLO240628P00148000 | 2024-06-28 1:43PM EDT | 148.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 12 | 152 | 50.00% |
| VLO240628P00149000 | 2024-06-28 3:46PM EDT | 149.00 | 0.01 | 0.00 | 0.23 | -0.06 | -85.71% | 14 | 191 | 60.94% |
| VLO240628P00150000 | 2024-06-28 3:48PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 86 | 394 | 39.84% |
| VLO240628P00152500 | 2024-06-28 3:06PM EDT | 152.50 | 0.01 | 0.00 | 0.23 | -0.41 | -97.62% | 87 | 173 | 45.80% |
| VLO240628P00155000 | 2024-06-28 3:30PM EDT | 155.00 | 0.02 | 0.00 | 0.59 | -1.61 | -98.77% | 399 | 191 | 39.40% |
| VLO240628P00157500 | 2024-06-28 2:36PM EDT | 157.50 | 2.58 | 0.29 | 2.34 | -0.59 | -18.61% | 4 | 31 | 59.38% |
| VLO240628P00160000 | 2024-06-28 2:24PM EDT | 160.00 | 4.83 | 2.07 | 4.45 | -0.78 | -13.90% | 4 | 23 | 75.68% |
| VLO240628P00162500 | 2024-06-20 1:37PM EDT | 162.50 | 9.50 | 3.75 | 7.80 | 0.00 | - | - | 0 | 130.22% |
| VLO240628P00165000 | 2024-06-27 11:14AM EDT | 165.00 | 10.25 | 6.20 | 10.25 | 0.00 | - | 2 | 0 | 152.10% |
| VLO240628P00170000 | 2024-06-27 2:57PM EDT | 170.00 | 14.80 | 11.00 | 15.40 | 0.00 | - | 2 | 1 | 200.54% |
| VLO240628P00175000 | 2024-05-29 10:34AM EDT | 175.00 | 18.13 | 17.15 | 20.05 | 0.00 | - | - | 0 | 140.63% |
© 2024 Yahoo. Tutti i diritti riservati.