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
62.315,07 +305,74 (+0,49%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220C00085000 | 2024-02-20 4:37PM EDT | 85.00 | 52.30 | 86.25 | 89.35 | 0.00 | - | 1 | 1 | 125.52% |
| VLO241220C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 69.73 | 69.90 | 73.80 | 0.00 | - | 1 | 1 | 87.24% |
| VLO241220C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 70.73 | 65.15 | 69.05 | 0.00 | - | 1 | 52 | 81.93% |
| VLO241220C00105000 | 2024-02-20 11:38AM EDT | 105.00 | 36.30 | 67.65 | 70.70 | 0.00 | - | 50 | 51 | 99.63% |
| VLO241220C00110000 | 2024-05-24 3:21PM EDT | 110.00 | 53.50 | 48.75 | 51.00 | 0.00 | - | 1 | 1 | 47.77% |
| VLO241220C00115000 | 2024-05-28 1:17PM EDT | 115.00 | 50.85 | 44.35 | 46.60 | 0.00 | - | 1 | 4 | 45.81% |
| VLO241220C00120000 | 2024-05-15 9:31AM EDT | 120.00 | 39.00 | 40.85 | 42.15 | 0.00 | - | 2 | 16 | 43.42% |
| VLO241220C00125000 | 2024-05-29 12:00PM EDT | 125.00 | 35.90 | 36.00 | 37.40 | 0.00 | - | 1 | 21 | 39.89% |
| VLO241220C00130000 | 2024-05-30 3:53PM EDT | 130.00 | 27.98 | 31.85 | 34.00 | 0.00 | - | 1 | 106 | 40.33% |
| VLO241220C00135000 | 2024-05-17 9:42AM EDT | 135.00 | 32.69 | 28.85 | 30.10 | 0.00 | - | 5 | 30 | 38.75% |
| VLO241220C00140000 | 2024-05-29 10:32AM EDT | 140.00 | 25.60 | 24.50 | 26.65 | 0.00 | - | 1 | 300 | 37.93% |
| VLO241220C00145000 | 2024-05-21 9:53AM EDT | 145.00 | 26.40 | 21.90 | 23.00 | 0.00 | - | 2 | 236 | 36.19% |
| VLO241220C00150000 | 2024-05-30 12:57PM EDT | 150.00 | 16.24 | 18.30 | 20.00 | 0.00 | - | 6 | 278 | 35.51% |
| VLO241220C00155000 | 2024-05-31 1:36PM EDT | 155.00 | 16.32 | 16.15 | 17.25 | +0.89 | +5.77% | 2 | 244 | 34.89% |
| VLO241220C00160000 | 2024-05-31 3:57PM EDT | 160.00 | 13.95 | 13.90 | 14.65 | +2.60 | +22.91% | 19 | 143 | 34.08% |
| VLO241220C00165000 | 2024-05-31 1:01PM EDT | 165.00 | 11.52 | 11.70 | 12.45 | +2.17 | +23.21% | 52 | 154 | 33.63% |
| VLO241220C00170000 | 2024-05-31 3:57PM EDT | 170.00 | 10.00 | 9.85 | 10.15 | +2.35 | +30.72% | 5 | 186 | 32.46% |
| VLO241220C00175000 | 2024-05-31 11:24AM EDT | 175.00 | 7.55 | 8.20 | 9.15 | +1.15 | +17.97% | 7 | 380 | 33.66% |
| VLO241220C00180000 | 2024-05-30 1:05PM EDT | 180.00 | 5.50 | 6.75 | 7.70 | 0.00 | - | 25 | 395 | 33.43% |
| VLO241220C00185000 | 2024-05-30 12:15PM EDT | 185.00 | 4.45 | 5.60 | 6.70 | 0.00 | - | 9 | 405 | 33.85% |
| VLO241220C00190000 | 2024-05-31 10:54AM EDT | 190.00 | 4.00 | 4.60 | 4.95 | +0.33 | +8.99% | 5 | 145 | 31.93% |
| VLO241220C00195000 | 2024-05-31 10:21AM EDT | 195.00 | 3.20 | 3.80 | 4.95 | -0.76 | -19.19% | 9 | 76 | 34.28% |
| VLO241220C00200000 | 2024-05-31 2:14PM EDT | 200.00 | 3.21 | 3.15 | 3.35 | +0.82 | +34.31% | 22 | 246 | 31.71% |
| VLO241220C00210000 | 2024-05-30 10:08AM EDT | 210.00 | 1.88 | 2.11 | 2.35 | 0.00 | - | 1 | 53 | 32.01% |
| VLO241220C00220000 | 2024-05-31 3:21PM EDT | 220.00 | 1.33 | 1.38 | 1.45 | -0.38 | -22.22% | 1 | 33 | 31.32% |
| VLO241220C00230000 | 2024-05-23 10:05AM EDT | 230.00 | 1.19 | 0.90 | 0.99 | 0.00 | - | 18 | 21 | 31.56% |
| VLO241220C00240000 | 2024-05-17 12:55PM EDT | 240.00 | 0.78 | 0.55 | 0.65 | 0.00 | - | 12 | 14 | 31.56% |
| VLO241220C00250000 | 2024-05-14 10:55AM EDT | 250.00 | 0.29 | 0.35 | 0.44 | 0.00 | - | 12 | 27 | 31.74% |
| VLO241220C00260000 | 2024-04-22 9:53AM EDT | 260.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO241220C00270000 | 2024-04-19 9:40AM EDT | 270.00 | 0.70 | 0.22 | 0.32 | 0.00 | - | 1 | 1 | 34.23% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220P00070000 | 2024-02-15 1:10PM EDT | 70.00 | 0.50 | 0.17 | 0.35 | 0.00 | - | 5 | 10 | 51.71% |
| VLO241220P00075000 | 2024-05-30 2:17PM EDT | 75.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 55.08% |
| VLO241220P00080000 | 2024-04-08 1:35PM EDT | 80.00 | 0.28 | 0.23 | 0.31 | 0.00 | - | 2 | 14 | 45.07% |
| VLO241220P00085000 | 2024-05-30 3:37PM EDT | 85.00 | 0.40 | 0.28 | 0.37 | 0.00 | - | 1 | 7 | 42.65% |
| VLO241220P00090000 | 2024-04-29 9:37AM EDT | 90.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 9 | 9 | 41.21% |
| VLO241220P00095000 | 2024-05-29 1:21PM EDT | 95.00 | 0.63 | 0.54 | 0.63 | 0.00 | - | 1 | 16 | 39.38% |
| VLO241220P00100000 | 2024-05-30 11:52AM EDT | 100.00 | 0.94 | 0.71 | 0.82 | 0.00 | - | 1 | 41 | 37.92% |
| VLO241220P00105000 | 2024-05-23 1:31PM EDT | 105.00 | 0.81 | 0.94 | 1.06 | 0.00 | - | 2 | 19 | 36.49% |
| VLO241220P00110000 | 2024-05-29 3:05PM EDT | 110.00 | 1.44 | 1.25 | 1.40 | 0.00 | - | 16 | 56 | 35.35% |
| VLO241220P00115000 | 2024-05-30 2:21PM EDT | 115.00 | 2.26 | 1.54 | 1.84 | 0.00 | - | 2 | 45 | 34.31% |
| VLO241220P00120000 | 2024-05-30 3:41PM EDT | 120.00 | 3.00 | 2.10 | 2.41 | 0.00 | - | 1 | 75 | 33.37% |
| VLO241220P00125000 | 2024-05-30 2:22PM EDT | 125.00 | 3.90 | 2.79 | 3.10 | 0.00 | - | 5 | 68 | 32.39% |
| VLO241220P00130000 | 2024-05-30 11:05AM EDT | 130.00 | 5.00 | 3.80 | 4.00 | 0.00 | - | 3 | 103 | 31.60% |
| VLO241220P00135000 | 2024-05-30 11:52AM EDT | 135.00 | 6.16 | 4.85 | 5.10 | 0.00 | - | 1 | 44 | 30.85% |
| VLO241220P00140000 | 2024-05-30 3:47PM EDT | 140.00 | 8.10 | 6.05 | 6.45 | 0.00 | - | 16 | 856 | 30.19% |
| VLO241220P00145000 | 2024-05-31 3:59PM EDT | 145.00 | 7.95 | 7.20 | 8.05 | +1.15 | +16.91% | 1 | 216 | 29.55% |
| VLO241220P00150000 | 2024-05-31 12:04PM EDT | 150.00 | 10.65 | 9.45 | 9.95 | +2.90 | +37.42% | 6 | 58 | 28.99% |
| VLO241220P00155000 | 2024-05-31 10:46AM EDT | 155.00 | 12.35 | 11.50 | 12.10 | -2.45 | -16.55% | 16 | 126 | 28.37% |
| VLO241220P00160000 | 2024-05-31 10:36AM EDT | 160.00 | 16.10 | 14.05 | 14.55 | -1.02 | -5.96% | 18 | 23 | 27.77% |
| VLO241220P00165000 | 2024-05-28 11:59AM EDT | 165.00 | 13.69 | 16.70 | 17.35 | 0.00 | - | 1 | 88 | 27.29% |
| VLO241220P00170000 | 2024-05-30 1:05PM EDT | 170.00 | 23.25 | 18.95 | 20.60 | 0.00 | - | 2 | 141 | 27.17% |
| VLO241220P00175000 | 2024-05-30 1:04PM EDT | 175.00 | 26.95 | 23.10 | 24.95 | 0.00 | - | 1 | 21 | 29.00% |
| VLO241220P00180000 | 2024-05-29 1:24PM EDT | 180.00 | 28.55 | 25.95 | 28.35 | 0.00 | - | 3 | 19 | 28.15% |
| VLO241220P00185000 | 2024-05-30 1:05PM EDT | 185.00 | 34.80 | 30.30 | 31.60 | 0.00 | - | 1 | 6 | 26.20% |
| VLO241220P00190000 | 2024-05-29 1:24PM EDT | 190.00 | 36.60 | 33.70 | 35.75 | 0.00 | - | 1 | 2 | 26.01% |
© 2024 Yahoo. Tutti i diritti riservati.