Italia markets open in 7 hours 26 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
62.239,96 +374,09 (+0,60%) CMC Crypto 200
1.387,28 -30,59 (-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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816C00095000 | 2024-02-26 3:08PM EDT | 95.00 | 52.88 | 71.55 | 75.15 | 0.00 | - | 2 | 1 | 207.73% |
| VLO240816C00100000 | 2024-01-24 2:31PM EDT | 100.00 | 32.64 | 42.20 | 44.25 | 0.00 | - | 1 | 8 | 0.00% |
| VLO240816C00105000 | 2024-01-24 10:44AM EDT | 105.00 | 29.70 | 38.45 | 39.95 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240816C00110000 | 2024-02-13 4:18PM EDT | 110.00 | 34.00 | 49.05 | 52.00 | 0.00 | - | 6 | 18 | 122.29% |
| VLO240816C00115000 | 2024-04-16 10:28AM EDT | 115.00 | 53.55 | 49.55 | 53.35 | 0.00 | - | 1 | 52 | 144.21% |
| VLO240816C00120000 | 2024-06-05 12:38PM EDT | 120.00 | 35.25 | 30.70 | 32.30 | 0.00 | - | 1 | 40 | 52.25% |
| VLO240816C00125000 | 2024-05-28 11:01AM EDT | 125.00 | 39.84 | 26.35 | 27.70 | 0.00 | - | 6 | 225 | 48.22% |
| VLO240816C00130000 | 2024-06-12 3:19PM EDT | 130.00 | 20.88 | 21.75 | 23.45 | 0.00 | - | 2 | 204 | 45.75% |
| VLO240816C00135000 | 2024-06-12 2:51PM EDT | 135.00 | 16.20 | 16.95 | 18.35 | 0.00 | - | 12 | 324 | 37.82% |
| VLO240816C00140000 | 2024-06-14 11:42AM EDT | 140.00 | 14.00 | 12.85 | 14.75 | +1.25 | +9.80% | 7 | 292 | 37.01% |
| VLO240816C00145000 | 2024-06-12 12:15PM EDT | 145.00 | 10.50 | 10.65 | 11.05 | -0.10 | -0.94% | 5 | 307 | 34.11% |
| VLO240816C00150000 | 2024-06-14 3:21PM EDT | 150.00 | 8.05 | 7.95 | 8.15 | -0.45 | -5.29% | 29 | 589 | 32.92% |
| VLO240816C00155000 | 2024-06-14 11:02AM EDT | 155.00 | 5.40 | 5.65 | 5.85 | -0.75 | -12.20% | 7 | 346 | 32.23% |
| VLO240816C00160000 | 2024-06-14 1:51PM EDT | 160.00 | 3.95 | 3.90 | 4.10 | +0.15 | +3.95% | 13 | 1,688 | 31.87% |
| VLO240816C00165000 | 2024-06-14 11:56AM EDT | 165.00 | 2.80 | 2.51 | 2.80 | -0.20 | -6.67% | 11 | 1,688 | 31.67% |
| VLO240816C00170000 | 2024-06-14 3:43PM EDT | 170.00 | 1.91 | 1.71 | 1.90 | +0.09 | +4.95% | 13 | 2,110 | 31.74% |
| VLO240816C00175000 | 2024-06-14 3:22PM EDT | 175.00 | 1.25 | 1.19 | 1.31 | +0.03 | +2.46% | 8 | 1,265 | 32.18% |
| VLO240816C00180000 | 2024-06-12 3:40PM EDT | 180.00 | 0.60 | 0.75 | 0.91 | 0.00 | - | 17 | 752 | 32.74% |
| VLO240816C00185000 | 2024-06-12 3:40PM EDT | 185.00 | 0.41 | 0.52 | 0.64 | 0.00 | - | 87 | 295 | 33.40% |
| VLO240816C00190000 | 2024-06-13 12:15PM EDT | 190.00 | 0.37 | 0.32 | 0.82 | 0.00 | - | 3 | 1,391 | 38.64% |
| VLO240816C00195000 | 2024-05-30 12:00PM EDT | 195.00 | 0.44 | 0.12 | 0.78 | 0.00 | - | 4 | 93 | 41.31% |
| VLO240816C00200000 | 2024-06-07 3:50PM EDT | 200.00 | 0.29 | 0.08 | 0.75 | 0.00 | - | 6 | 696 | 43.92% |
| VLO240816C00210000 | 2024-05-21 11:44AM EDT | 210.00 | 0.33 | 0.03 | 1.15 | 0.00 | - | 10 | 91 | 54.25% |
| VLO240816C00220000 | 2024-05-16 12:39PM EDT | 220.00 | 0.10 | 0.01 | 1.37 | 0.00 | - | 60 | 981 | 53.81% |
| VLO240816C00230000 | 2024-04-15 2:42PM EDT | 230.00 | 1.01 | 0.02 | 0.81 | 0.00 | - | 3 | 4 | 53.61% |
| VLO240816C00240000 | 2024-06-07 1:20PM EDT | 240.00 | 0.17 | 0.00 | 1.32 | 0.00 | - | 2 | 20 | 62.60% |
| VLO240816C00250000 | 2024-06-06 11:08AM EDT | 250.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 25 | 27 | 52.34% |
| VLO240816C00260000 | 2024-04-26 12:53PM EDT | 260.00 | 0.08 | 0.00 | 1.12 | 0.00 | - | 3 | 9 | 68.90% |
| VLO240816C00270000 | 2024-04-19 12:32PM EDT | 270.00 | 0.12 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 74.98% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816P00075000 | 2024-06-12 11:18AM EDT | 75.00 | 0.08 | 0.00 | 1.32 | 0.00 | - | - | 1 | 95.90% |
| VLO240816P00080000 | 2024-05-14 1:04PM EDT | 80.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 10 | 18 | 68.56% |
| VLO240816P00095000 | 2024-05-14 1:00PM EDT | 95.00 | 0.15 | 0.01 | 2.20 | 0.00 | - | 7 | 32 | 74.71% |
| VLO240816P00100000 | 2024-05-09 3:01PM EDT | 100.00 | 0.13 | 0.03 | 0.37 | 0.00 | - | 6 | 7 | 54.15% |
| VLO240816P00105000 | 2024-06-12 9:30AM EDT | 105.00 | 0.15 | 0.05 | 1.46 | 0.00 | - | 15 | 57 | 55.96% |
| VLO240816P00110000 | 2024-05-28 12:45PM EDT | 110.00 | 0.18 | 0.11 | 0.79 | 0.00 | - | 1 | 28 | 50.44% |
| VLO240816P00115000 | 2024-06-05 12:56PM EDT | 115.00 | 0.39 | 0.18 | 0.90 | 0.00 | - | 7 | 83 | 45.97% |
| VLO240816P00120000 | 2024-06-12 3:36PM EDT | 120.00 | 0.72 | 0.49 | 0.67 | 0.00 | - | 3 | 80 | 37.33% |
| VLO240816P00125000 | 2024-06-14 3:37PM EDT | 125.00 | 0.96 | 0.75 | 1.03 | +0.06 | +6.67% | 5 | 302 | 35.67% |
| VLO240816P00130000 | 2024-06-14 2:09PM EDT | 130.00 | 1.61 | 1.33 | 1.57 | +0.26 | +19.26% | 42 | 103 | 34.13% |
| VLO240816P00135000 | 2024-06-14 11:40AM EDT | 135.00 | 2.37 | 2.23 | 2.41 | -0.17 | -6.69% | 7 | 712 | 32.97% |
| VLO240816P00140000 | 2024-06-14 3:37PM EDT | 140.00 | 3.50 | 3.40 | 3.60 | -0.05 | -1.41% | 7 | 249 | 31.90% |
| VLO240816P00145000 | 2024-06-13 3:15PM EDT | 145.00 | 4.95 | 5.10 | 5.25 | -0.30 | -5.71% | 11 | 307 | 31.01% |
| VLO240816P00150000 | 2024-06-14 11:02AM EDT | 150.00 | 7.80 | 7.25 | 7.50 | +0.45 | +6.12% | 3 | 1,007 | 30.57% |
| VLO240816P00155000 | 2024-06-14 2:09PM EDT | 155.00 | 10.41 | 10.00 | 10.30 | -0.69 | -6.22% | 43 | 738 | 30.26% |
| VLO240816P00160000 | 2024-06-11 12:20PM EDT | 160.00 | 11.10 | 11.55 | 14.85 | 0.00 | - | 5 | 544 | 35.47% |
| VLO240816P00165000 | 2024-06-03 10:22AM EDT | 165.00 | 14.40 | 15.45 | 17.50 | 0.00 | - | 2 | 562 | 30.51% |
| VLO240816P00170000 | 2024-06-04 10:03AM EDT | 170.00 | 17.40 | 20.40 | 21.55 | 0.00 | - | 1 | 1,246 | 30.03% |
| VLO240816P00175000 | 2024-06-14 2:13PM EDT | 175.00 | 25.40 | 23.60 | 25.90 | +9.35 | +58.26% | 10 | 1,181 | 29.55% |
| VLO240816P00180000 | 2024-05-17 9:31AM EDT | 180.00 | 21.57 | 28.40 | 31.20 | 0.00 | - | 2 | 344 | 35.82% |
| VLO240816P00185000 | 2024-05-23 9:47AM EDT | 185.00 | 24.38 | 34.05 | 35.95 | 0.00 | - | 5 | 158 | 37.33% |
| VLO240816P00190000 | 2024-04-17 9:30AM EDT | 190.00 | 25.05 | 24.45 | 26.15 | 0.00 | - | 2 | 172 | 0.00% |
| VLO240816P00195000 | 2024-04-08 3:08PM EDT | 195.00 | 19.65 | 36.70 | 40.35 | 0.00 | - | 20 | 28 | 0.00% |
| VLO240816P00200000 | 2024-05-30 3:52PM EDT | 200.00 | 49.20 | 48.10 | 51.45 | 0.00 | - | 13 | 0 | 51.81% |
| VLO240816P00210000 | 2024-05-30 3:52PM EDT | 210.00 | 59.22 | 58.55 | 61.45 | 0.00 | - | 13 | 0 | 57.95% |
© 2024 Yahoo. Tutti i diritti riservati.