Italia markets open in 5 hours 39 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.007,00 -807,56 (-2,08%) EUR/USD
1,0704 -0,0005 (-0,04%) Bitcoin EUR
61.954,53 +133,46 (+0,22%) CMC Crypto 200
1.412,81 -5,06 (-0,36%)
Valero Energy Corporation (VLO)
NYSE - NYSE Prezzo differito. 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 | 2024-05-31 12:45PM EDT | 125.00 | 31.48 | 24.00 | 26.40 | 0.00 | - | 1 | 1 | 52.05% |
| VLO240628C00140000 | 2024-05-31 11:40AM EDT | 140.00 | 16.02 | 10.60 | 11.15 | 0.00 | - | 1 | 2 | 41.94% |
| VLO240628C00145000 | 2024-06-13 1:56PM EDT | 145.00 | 7.52 | 5.75 | 6.90 | 0.00 | - | 1 | 20 | 36.04% |
| VLO240628C00147000 | 2024-06-12 11:10AM EDT | 147.00 | 4.70 | 4.30 | 6.55 | 0.00 | - | - | 1 | 45.26% |
| VLO240628C00148000 | 2024-06-13 2:41PM EDT | 148.00 | 5.10 | 3.35 | 5.30 | 0.00 | - | 10 | 10 | 38.82% |
| VLO240628C00149000 | 2024-06-14 11:24AM EDT | 149.00 | 4.10 | 2.79 | 5.10 | +0.50 | +13.89% | 16 | 35 | 42.02% |
| VLO240628C00150000 | 2024-06-14 11:39AM EDT | 150.00 | 3.48 | 3.40 | 3.65 | -0.12 | -3.33% | 6 | 82 | 33.30% |
| VLO240628C00152500 | 2024-06-14 3:47PM EDT | 152.50 | 2.72 | 2.27 | 2.96 | +0.32 | +13.33% | 91 | 29 | 37.11% |
| VLO240628C00155000 | 2024-06-14 3:32PM EDT | 155.00 | 1.58 | 1.33 | 2.02 | +0.03 | +1.94% | 16 | 131 | 36.38% |
| VLO240628C00157500 | 2024-06-14 3:17PM EDT | 157.50 | 1.00 | 0.94 | 1.57 | -0.04 | -3.85% | 7 | 30 | 38.70% |
| VLO240628C00160000 | 2024-06-14 3:48PM EDT | 160.00 | 0.75 | 0.42 | 0.87 | -0.08 | -9.64% | 14 | 282 | 35.96% |
| VLO240628C00162500 | 2024-06-14 2:28PM EDT | 162.50 | 0.43 | 0.38 | 1.39 | -0.05 | -10.42% | 3 | 61 | 48.83% |
| VLO240628C00165000 | 2024-06-14 3:11PM EDT | 165.00 | 0.31 | 0.26 | 0.49 | -0.06 | -16.22% | 8 | 269 | 39.55% |
| VLO240628C00167500 | 2024-06-10 3:40PM EDT | 167.50 | 0.65 | 0.18 | 0.24 | 0.00 | - | - | 10 | 37.45% |
| VLO240628C00170000 | 2024-06-14 2:35PM EDT | 170.00 | 0.15 | 0.09 | 0.29 | 0.00 | - | 4 | 181 | 43.02% |
| VLO240628C00172500 | 2024-06-10 11:43AM EDT | 172.50 | 0.21 | 0.07 | 0.29 | 0.00 | - | - | 1 | 46.88% |
| VLO240628C00175000 | 2024-06-14 2:14PM EDT | 175.00 | 0.12 | 0.06 | 0.28 | -0.05 | -29.41% | 5 | 31 | 50.29% |
| VLO240628C00180000 | 2024-06-14 11:19AM EDT | 180.00 | 0.15 | 0.00 | 0.29 | -0.14 | -48.28% | 2 | 19 | 51.27% |
| VLO240628C00185000 | 2024-06-14 3:17PM EDT | 185.00 | 0.10 | 0.00 | 0.33 | -0.37 | -78.72% | 1 | 7 | 58.69% |
| VLO240628C00190000 | 2024-05-20 9:30AM EDT | 190.00 | 0.57 | 0.00 | 1.00 | 0.00 | - | - | 5 | 78.96% |
| VLO240628C00200000 | 2024-06-12 9:43AM EDT | 200.00 | 0.30 | 0.00 | 0.41 | 0.00 | - | 2 | 3 | 78.91% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628P00130000 | 2024-06-13 9:34AM EDT | 130.00 | 0.35 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 49.12% |
| VLO240628P00135000 | 2024-06-14 3:39PM EDT | 135.00 | 0.55 | 0.18 | 0.47 | +0.31 | +129.17% | 7 | 3 | 43.56% |
| VLO240628P00140000 | 2024-06-13 10:08AM EDT | 140.00 | 0.56 | 0.37 | 1.52 | -0.11 | -16.42% | 4 | 49 | 48.00% |
| VLO240628P00144000 | 2024-06-13 10:52AM EDT | 144.00 | 1.21 | 0.88 | 1.15 | -0.09 | -6.92% | 1 | 11 | 31.45% |
| VLO240628P00145000 | 2024-06-14 12:47PM EDT | 145.00 | 1.32 | 1.22 | 1.53 | -0.52 | -28.26% | 6 | 159 | 32.76% |
| VLO240628P00146000 | 2024-06-12 12:36PM EDT | 146.00 | 2.31 | 0.98 | 1.80 | 0.00 | - | - | 1 | 32.32% |
| VLO240628P00147000 | 2024-06-14 3:42PM EDT | 147.00 | 1.79 | 1.73 | 2.09 | -0.39 | -17.89% | 14 | 11 | 31.71% |
| VLO240628P00148000 | 2024-06-14 3:53PM EDT | 148.00 | 2.23 | 2.04 | 2.37 | +0.27 | +13.78% | 15 | 4 | 30.64% |
| VLO240628P00149000 | 2024-06-13 3:07PM EDT | 149.00 | 2.83 | 2.31 | 2.85 | 0.00 | - | 7 | 5 | 31.06% |
| VLO240628P00150000 | 2024-06-14 3:48PM EDT | 150.00 | 2.75 | 2.97 | 3.15 | -0.55 | -16.67% | 67 | 95 | 29.35% |
| VLO240628P00152500 | 2024-06-13 3:58PM EDT | 152.50 | 4.65 | 4.25 | 5.05 | 0.00 | - | 1 | 2 | 33.90% |
| VLO240628P00155000 | 2024-06-14 3:08PM EDT | 155.00 | 6.21 | 5.00 | 6.35 | +0.54 | +9.52% | 5 | 83 | 30.08% |
| VLO240628P00157500 | 2024-06-13 1:00PM EDT | 157.50 | 8.20 | 7.50 | 9.05 | +0.35 | +4.46% | 10 | 18 | 39.26% |
| VLO240628P00160000 | 2024-05-29 10:12AM EDT | 160.00 | 5.40 | 9.20 | 10.65 | 0.00 | - | 5 | 17 | 33.74% |
| VLO240628P00165000 | 2024-06-12 9:50AM EDT | 165.00 | 10.75 | 14.40 | 16.10 | 0.00 | - | 5 | 13 | 51.25% |
| VLO240628P00170000 | 2024-06-12 11:34AM EDT | 170.00 | 20.60 | 17.90 | 20.50 | 0.00 | - | 2 | 1 | 50.24% |
| VLO240628P00175000 | 2024-05-29 10:34AM EDT | 175.00 | 18.13 | 23.35 | 25.85 | 0.00 | - | - | 0 | 66.16% |
© 2024 Yahoo. Tutti i diritti riservati.