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
56.072,82 -1.239,20 (-2,16%)
Valero Energy Corporation (VLO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240705C00140000 | 2024-05-24 3:33PM EDT | 140.00 | 22.26 | 9.65 | 11.45 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240705C00145000 | 2024-06-28 2:01PM EDT | 145.00 | 10.97 | 10.30 | 13.25 | +3.77 | +52.36% | 2 | 12 | 61.47% |
| VLO240705C00147000 | 2024-06-25 1:02PM EDT | 147.00 | 5.80 | 9.40 | 11.35 | 0.00 | - | 3 | 6 | 56.15% |
| VLO240705C00149000 | 2024-06-27 10:10AM EDT | 149.00 | 7.30 | 7.65 | 9.40 | 0.00 | - | 10 | 11 | 49.78% |
| VLO240705C00150000 | 2024-06-28 2:53PM EDT | 150.00 | 5.89 | 6.30 | 8.60 | -0.56 | -8.68% | 35 | 96 | 48.83% |
| VLO240705C00152500 | 2024-06-28 2:51PM EDT | 152.50 | 3.95 | 4.85 | 5.20 | +0.53 | +15.50% | 35 | 85 | 27.56% |
| VLO240705C00155000 | 2024-06-28 3:47PM EDT | 155.00 | 3.55 | 3.20 | 3.35 | +1.63 | +84.90% | 345 | 360 | 25.71% |
| VLO240705C00157500 | 2024-06-28 3:56PM EDT | 157.50 | 1.89 | 1.85 | 1.98 | +0.54 | +40.00% | 185 | 140 | 25.12% |
| VLO240705C00160000 | 2024-06-28 3:58PM EDT | 160.00 | 1.04 | 0.96 | 1.09 | +0.43 | +70.49% | 186 | 159 | 25.29% |
| VLO240705C00162500 | 2024-06-28 3:51PM EDT | 162.50 | 0.57 | 0.48 | 0.61 | +0.22 | +62.86% | 96 | 168 | 26.51% |
| VLO240705C00165000 | 2024-06-28 3:40PM EDT | 165.00 | 0.33 | 0.26 | 0.35 | +0.12 | +57.14% | 343 | 399 | 28.08% |
| VLO240705C00167500 | 2024-06-28 1:06PM EDT | 167.50 | 0.19 | 0.14 | 0.20 | +0.13 | +216.67% | 1 | 5 | 29.49% |
| VLO240705C00170000 | 2024-06-28 11:03AM EDT | 170.00 | 0.09 | 0.05 | 0.13 | +0.01 | +12.50% | 1 | 58 | 31.64% |
| VLO240705C00175000 | 2024-06-24 9:50AM EDT | 175.00 | 0.11 | 0.02 | 1.30 | 0.00 | - | 1 | 11 | 57.72% |
| VLO240705C00180000 | 2024-06-20 11:16AM EDT | 180.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| VLO240705C00185000 | 2024-06-24 11:36AM EDT | 185.00 | 0.02 | 0.01 | 0.97 | 0.00 | - | 5 | 6 | 72.66% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240705P00100000 | 2024-06-12 2:11PM EDT | 100.00 | 0.33 | 0.00 | 1.27 | 0.00 | - | - | 3 | 180.57% |
| VLO240705P00115000 | 2024-06-28 10:07AM EDT | 115.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 1 | 29 | 102.54% |
| VLO240705P00120000 | 2024-06-11 3:59PM EDT | 120.00 | 0.36 | 0.00 | 1.27 | 0.00 | - | - | 1 | 117.19% |
| VLO240705P00130000 | 2024-06-11 3:59PM EDT | 130.00 | 0.42 | 0.00 | 1.28 | 0.00 | - | - | 1 | 88.38% |
| VLO240705P00135000 | 2024-06-28 2:17PM EDT | 135.00 | 0.06 | 0.00 | 0.20 | -0.32 | -84.21% | 4 | 16 | 51.17% |
| VLO240705P00137000 | 2024-06-21 2:42PM EDT | 137.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 55.27% |
| VLO240705P00138000 | 2024-06-21 2:02PM EDT | 138.00 | 0.26 | 0.01 | 0.50 | 0.00 | - | 65 | 65 | 53.13% |
| VLO240705P00139000 | 2024-06-24 3:46PM EDT | 139.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 45.70% |
| VLO240705P00140000 | 2024-06-28 12:14PM EDT | 140.00 | 0.05 | 0.00 | 0.16 | -0.23 | -82.14% | 2 | 106 | 43.95% |
| VLO240705P00142000 | 2024-06-27 1:29PM EDT | 142.00 | 0.15 | 0.00 | 1.33 | 0.00 | - | 11 | 30 | 55.08% |
| VLO240705P00143000 | 2024-06-28 2:21PM EDT | 143.00 | 0.07 | 0.04 | 0.29 | -0.10 | -58.82% | 5 | 49 | 42.09% |
| VLO240705P00144000 | 2024-06-24 1:48PM EDT | 144.00 | 0.59 | 0.05 | 0.20 | 0.00 | - | 1 | 23 | 36.43% |
| VLO240705P00145000 | 2024-06-28 3:41PM EDT | 145.00 | 0.14 | 0.06 | 0.16 | -0.10 | -41.67% | 18 | 103 | 32.52% |
| VLO240705P00146000 | 2024-06-28 2:08PM EDT | 146.00 | 0.16 | 0.07 | 0.52 | -0.16 | -50.00% | 1 | 10 | 40.43% |
| VLO240705P00147000 | 2024-06-27 12:33PM EDT | 147.00 | 0.44 | 0.12 | 0.18 | 0.00 | - | 1 | 13 | 28.57% |
| VLO240705P00148000 | 2024-06-27 3:15PM EDT | 148.00 | 0.57 | 0.17 | 0.22 | 0.00 | - | 6 | 16 | 27.44% |
| VLO240705P00149000 | 2024-06-28 3:47PM EDT | 149.00 | 0.27 | 0.22 | 0.27 | -0.40 | -59.70% | 50 | 120 | 26.32% |
| VLO240705P00150000 | 2024-06-28 3:52PM EDT | 150.00 | 0.30 | 0.29 | 0.36 | -0.62 | -67.39% | 281 | 119 | 25.78% |
| VLO240705P00152500 | 2024-06-28 3:55PM EDT | 152.50 | 0.65 | 0.64 | 0.73 | -1.10 | -62.86% | 63 | 79 | 24.61% |
| VLO240705P00155000 | 2024-06-28 3:35PM EDT | 155.00 | 1.45 | 1.31 | 1.45 | -1.47 | -50.34% | 68 | 86 | 24.12% |
| VLO240705P00160000 | 2024-06-28 3:57PM EDT | 160.00 | 4.25 | 3.75 | 4.35 | -1.70 | -28.57% | 1 | 7 | 25.54% |
| VLO240705P00165000 | 2024-05-29 9:30AM EDT | 165.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.