Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.346,85 +92,48 (+0,15%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240719C00100000 | 2024-03-11 9:46AM EDT | 100.00 | 49.76 | 73.15 | 77.80 | 0.00 | - | 1 | 1 | 226.45% |
| VLO240719C00115000 | 2024-03-25 9:31AM EDT | 115.00 | 57.22 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| VLO240719C00120000 | 2024-05-28 10:11AM EDT | 120.00 | 43.00 | 36.10 | 40.10 | 0.00 | - | 7 | 11 | 52.47% |
| VLO240719C00125000 | 2024-03-25 9:52AM EDT | 125.00 | 47.97 | 41.45 | 44.00 | 0.00 | - | 30 | 31 | 113.81% |
| VLO240719C00130000 | 2024-05-06 10:20AM EDT | 130.00 | 31.32 | 26.70 | 29.75 | 0.00 | - | 8 | 24 | 54.50% |
| VLO240719C00135000 | 2024-05-29 10:32AM EDT | 135.00 | 24.05 | 23.00 | 25.00 | 0.00 | - | 1 | 50 | 48.79% |
| VLO240719C00140000 | 2024-05-30 9:39AM EDT | 140.00 | 18.10 | 18.90 | 19.80 | 0.00 | - | 1 | 126 | 39.97% |
| VLO240719C00145000 | 2024-05-29 2:23PM EDT | 145.00 | 13.90 | 14.65 | 15.45 | +0.76 | +5.78% | 1 | 208 | 36.04% |
| VLO240719C00150000 | 2024-05-31 3:21PM EDT | 150.00 | 10.40 | 11.35 | 11.55 | +2.60 | +33.33% | 15 | 305 | 33.17% |
| VLO240719C00155000 | 2024-05-31 1:14PM EDT | 155.00 | 8.20 | 8.15 | 8.35 | +2.91 | +55.01% | 59 | 591 | 31.70% |
| VLO240719C00160000 | 2024-05-31 3:44PM EDT | 160.00 | 5.10 | 5.60 | 5.80 | +1.75 | +52.24% | 181 | 1,083 | 30.81% |
| VLO240719C00165000 | 2024-05-31 2:59PM EDT | 165.00 | 3.50 | 3.70 | 3.85 | +1.40 | +66.67% | 129 | 932 | 30.16% |
| VLO240719C00170000 | 2024-05-31 3:42PM EDT | 170.00 | 2.14 | 2.33 | 2.56 | +0.79 | +58.52% | 33 | 850 | 30.34% |
| VLO240719C00175000 | 2024-05-31 3:22PM EDT | 175.00 | 1.31 | 1.43 | 1.71 | +0.48 | +57.83% | 39 | 1,769 | 30.87% |
| VLO240719C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 0.97 | 0.89 | 1.02 | +0.43 | +79.63% | 11 | 450 | 30.49% |
| VLO240719C00185000 | 2024-05-31 3:49PM EDT | 185.00 | 0.51 | 0.54 | 0.76 | +0.20 | +64.52% | 46 | 1,428 | 32.15% |
| VLO240719C00190000 | 2024-05-30 2:33PM EDT | 190.00 | 0.19 | 0.32 | 0.38 | 0.00 | - | 1 | 241 | 30.93% |
| VLO240719C00195000 | 2024-05-30 3:11PM EDT | 195.00 | 0.13 | 0.19 | 0.23 | 0.00 | - | 1 | 275 | 31.25% |
| VLO240719C00200000 | 2024-05-30 11:47AM EDT | 200.00 | 0.10 | 0.11 | 0.15 | 0.00 | - | 2 | 279 | 31.93% |
| VLO240719C00210000 | 2024-05-29 10:53AM EDT | 210.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 13 | 150 | 34.18% |
| VLO240719C00220000 | 2024-05-07 12:47PM EDT | 220.00 | 0.28 | 0.00 | 2.08 | 0.00 | - | 4 | 26 | 59.13% |
| VLO240719C00230000 | 2024-04-30 12:57PM EDT | 230.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 20 | 19 | 51.81% |
| VLO240719C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 58.50% |
| VLO240719C00250000 | 2024-04-12 1:23PM EDT | 250.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 59.28% |
| VLO240719C00260000 | 2024-04-19 12:55PM EDT | 260.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 73.29% |
| VLO240719C00270000 | 2024-04-12 1:22PM EDT | 270.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 36 | 61.52% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240719P00070000 | 2024-05-14 9:30AM EDT | 70.00 | 0.17 | 0.00 | 1.95 | 0.00 | - | - | 1 | 132.08% |
| VLO240719P00085000 | 2024-02-05 10:32AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VLO240719P00100000 | 2024-05-20 11:06AM EDT | 100.00 | 0.13 | 0.00 | 0.61 | 0.00 | - | 3 | 12 | 64.16% |
| VLO240719P00105000 | 2024-05-13 1:20PM EDT | 105.00 | 0.06 | 0.02 | 1.30 | 0.00 | - | 3 | 12 | 67.04% |
| VLO240719P00110000 | 2024-05-31 12:09PM EDT | 110.00 | 0.08 | 0.04 | 0.30 | -0.13 | -61.90% | 3 | 49 | 52.10% |
| VLO240719P00115000 | 2024-04-30 1:24PM EDT | 115.00 | 0.28 | 0.14 | 0.19 | 0.00 | - | 20 | 36 | 43.07% |
| VLO240719P00120000 | 2024-05-31 2:05PM EDT | 120.00 | 0.17 | 0.13 | 0.15 | -0.08 | -32.00% | 10 | 91 | 36.52% |
| VLO240719P00125000 | 2024-05-31 3:42PM EDT | 125.00 | 0.26 | 0.21 | 0.24 | -0.12 | -31.58% | 1 | 107 | 34.33% |
| VLO240719P00130000 | 2024-05-31 2:27PM EDT | 130.00 | 0.45 | 0.36 | 0.43 | -0.32 | -41.56% | 12 | 143 | 32.96% |
| VLO240719P00135000 | 2024-05-31 12:43PM EDT | 135.00 | 0.77 | 0.41 | 0.69 | -0.46 | -37.40% | 2 | 373 | 30.93% |
| VLO240719P00140000 | 2024-05-31 3:31PM EDT | 140.00 | 1.28 | 1.07 | 1.17 | -0.94 | -42.34% | 7 | 295 | 29.52% |
| VLO240719P00145000 | 2024-05-31 3:08PM EDT | 145.00 | 2.21 | 1.64 | 1.93 | -1.34 | -37.75% | 68 | 384 | 28.10% |
| VLO240719P00150000 | 2024-05-31 1:08PM EDT | 150.00 | 3.43 | 3.00 | 3.20 | -1.79 | -34.29% | 75 | 1,685 | 27.28% |
| VLO240719P00155000 | 2024-05-31 3:19PM EDT | 155.00 | 5.06 | 4.80 | 5.00 | -2.44 | -32.53% | 24 | 463 | 26.36% |
| VLO240719P00160000 | 2024-05-31 2:52PM EDT | 160.00 | 8.00 | 7.25 | 7.50 | -2.65 | -24.88% | 24 | 994 | 25.73% |
| VLO240719P00165000 | 2024-05-31 9:48AM EDT | 165.00 | 13.35 | 10.45 | 10.60 | -0.95 | -6.64% | 5 | 695 | 24.87% |
| VLO240719P00170000 | 2024-05-29 10:24AM EDT | 170.00 | 13.78 | 13.80 | 15.30 | 0.00 | - | 4 | 181 | 29.70% |
| VLO240719P00175000 | 2024-05-31 1:43PM EDT | 175.00 | 18.75 | 17.85 | 19.80 | -0.70 | -3.60% | 10 | 168 | 32.35% |
| VLO240719P00180000 | 2024-05-31 11:59AM EDT | 180.00 | 24.75 | 21.90 | 23.85 | -1.60 | -6.07% | 1 | 14 | 30.25% |
| VLO240719P00185000 | 2024-05-30 2:40PM EDT | 185.00 | 31.85 | 26.05 | 30.35 | 0.00 | - | 11 | 4 | 45.72% |
| VLO240719P00190000 | 2024-05-30 3:53PM EDT | 190.00 | 39.18 | 31.15 | 35.10 | 0.00 | - | 1 | 0 | 48.55% |
| VLO240719P00195000 | 2024-05-30 3:53PM EDT | 195.00 | 44.20 | 36.55 | 39.80 | 0.00 | - | 1 | 0 | 50.53% |
| VLO240719P00200000 | 2024-05-30 3:53PM EDT | 200.00 | 49.19 | 41.60 | 44.25 | 0.00 | - | 1 | 0 | 49.71% |
| VLO240719P00210000 | 2024-05-30 3:53PM EDT | 210.00 | 59.21 | 51.00 | 55.30 | 0.00 | - | 1 | 0 | 65.89% |
© 2024 Yahoo. Tutti i diritti riservati.