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
62.392,05 +183,34 (+0,29%)
Valero Energy Corporation (VLO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117C00050000 | 2024-05-29 2:10PM EDT | 50.00 | 105.40 | 105.15 | 109.85 | 0.00 | - | 25 | 2 | 70.22% |
| VLO250117C00055000 | 2023-11-06 12:29PM EDT | 55.00 | 71.06 | 67.90 | 69.50 | 0.00 | - | 2 | 3 | 0.00% |
| VLO250117C00060000 | 2023-11-16 11:20AM EDT | 60.00 | 64.08 | 68.60 | 70.30 | 0.00 | - | 10 | 31 | 0.00% |
| VLO250117C00065000 | 2024-02-26 11:35AM EDT | 65.00 | 82.70 | 100.30 | 103.90 | 0.00 | - | 10 | 17 | 126.98% |
| VLO250117C00070000 | 2024-03-28 3:51PM EDT | 70.00 | 101.50 | 94.50 | 98.30 | 0.00 | - | 4 | 23 | 114.72% |
| VLO250117C00075000 | 2024-04-15 2:14PM EDT | 75.00 | 96.21 | 81.15 | 84.65 | 0.00 | - | 10 | 48 | 53.47% |
| VLO250117C00080000 | 2024-05-30 9:46AM EDT | 80.00 | 76.53 | 76.00 | 80.75 | 0.00 | - | 1 | 71 | 54.52% |
| VLO250117C00085000 | 2024-04-11 2:51PM EDT | 85.00 | 92.64 | 69.95 | 73.35 | 0.00 | - | 7 | 28 | 50.07% |
| VLO250117C00090000 | 2024-05-01 3:08PM EDT | 90.00 | 68.52 | 66.50 | 71.20 | 0.00 | - | 81 | 125 | 63.72% |
| VLO250117C00095000 | 2024-05-21 11:49AM EDT | 95.00 | 69.20 | 61.70 | 66.35 | 0.00 | - | 20 | 56 | 59.57% |
| VLO250117C00100000 | 2024-05-29 1:26PM EDT | 100.00 | 57.40 | 57.65 | 60.70 | 0.00 | - | 1 | 2,619 | 51.97% |
| VLO250117C00105000 | 2024-05-21 10:44AM EDT | 105.00 | 60.80 | 54.05 | 55.85 | 0.00 | - | 8 | 2,051 | 48.33% |
| VLO250117C00110000 | 2024-04-17 10:29AM EDT | 110.00 | 63.00 | 57.60 | 58.85 | 0.00 | - | 4 | 314 | 69.29% |
| VLO250117C00115000 | 2024-05-08 3:47PM EDT | 115.00 | 44.60 | 45.05 | 46.55 | -1.35 | -2.94% | 1 | 932 | 42.76% |
| VLO250117C00120000 | 2024-05-24 1:17PM EDT | 120.00 | 45.36 | 41.40 | 43.20 | 0.00 | - | 1 | 312 | 44.07% |
| VLO250117C00125000 | 2024-05-30 1:17PM EDT | 125.00 | 34.50 | 37.50 | 38.70 | +1.05 | +3.14% | 1 | 897 | 41.26% |
| VLO250117C00130000 | 2024-05-29 1:35PM EDT | 130.00 | 31.77 | 33.55 | 34.90 | 0.00 | - | 2 | 534 | 40.22% |
| VLO250117C00135000 | 2024-05-29 3:58PM EDT | 135.00 | 26.82 | 29.75 | 31.00 | -1.88 | -6.55% | 1 | 1,224 | 38.56% |
| VLO250117C00140000 | 2024-05-28 12:25PM EDT | 140.00 | 31.64 | 26.15 | 27.70 | 0.00 | - | 1 | 281 | 38.00% |
| VLO250117C00145000 | 2024-05-28 1:48PM EDT | 145.00 | 27.28 | 22.55 | 24.25 | 0.00 | - | 4 | 1,750 | 36.67% |
| VLO250117C00150000 | 2024-05-31 1:30PM EDT | 150.00 | 20.28 | 19.90 | 20.90 | +3.28 | +19.29% | 3 | 1,005 | 35.18% |
| VLO250117C00155000 | 2024-05-30 2:50PM EDT | 155.00 | 14.85 | 16.50 | 18.60 | +0.50 | +3.48% | 5 | 778 | 35.46% |
| VLO250117C00160000 | 2024-05-31 11:53AM EDT | 160.00 | 13.85 | 14.85 | 16.00 | +1.65 | +13.52% | 26 | 348 | 34.66% |
| VLO250117C00165000 | 2024-05-30 11:49AM EDT | 165.00 | 10.23 | 12.75 | 13.60 | 0.00 | - | 7 | 393 | 33.84% |
| VLO250117C00170000 | 2024-05-31 1:09PM EDT | 170.00 | 10.88 | 10.85 | 11.70 | +2.32 | +27.10% | 5 | 517 | 33.59% |
| VLO250117C00175000 | 2024-05-30 9:30AM EDT | 175.00 | 9.07 | 9.15 | 9.70 | +0.87 | +10.61% | 1 | 1,086 | 32.70% |
| VLO250117C00180000 | 2024-05-31 10:52AM EDT | 180.00 | 6.75 | 7.70 | 7.95 | +0.63 | +10.29% | 10 | 631 | 31.89% |
| VLO250117C00185000 | 2024-05-29 2:27PM EDT | 185.00 | 5.85 | 6.45 | 6.70 | 0.00 | - | 1 | 950 | 31.73% |
| VLO250117C00190000 | 2024-05-31 1:30PM EDT | 190.00 | 5.53 | 5.40 | 5.70 | +1.28 | +30.12% | 2 | 779 | 31.79% |
| VLO250117C00195000 | 2024-05-28 3:19PM EDT | 195.00 | 5.90 | 4.50 | 4.95 | 0.00 | - | 13 | 145 | 32.14% |
| VLO250117C00200000 | 2024-05-30 1:42PM EDT | 200.00 | 2.99 | 3.75 | 4.00 | 0.00 | - | 1 | 829 | 31.62% |
| VLO250117C00210000 | 2024-05-29 3:43PM EDT | 210.00 | 2.33 | 2.48 | 2.90 | 0.00 | - | 1 | 167 | 31.93% |
| VLO250117C00220000 | 2024-05-24 9:30AM EDT | 220.00 | 2.25 | 1.73 | 1.87 | 0.00 | - | 5 | 454 | 31.26% |
| VLO250117C00230000 | 2024-05-17 12:59PM EDT | 230.00 | 1.60 | 1.15 | 1.42 | 0.00 | - | 1 | 311 | 31.98% |
| VLO250117C00240000 | 2024-05-02 1:59PM EDT | 240.00 | 1.15 | 0.76 | 0.86 | 0.00 | - | 2 | 35 | 31.18% |
| VLO250117C00250000 | 2024-05-17 1:01PM EDT | 250.00 | 0.74 | 0.46 | 0.57 | 0.00 | - | 2 | 412 | 31.08% |
| VLO250117C00260000 | 2024-05-17 1:04PM EDT | 260.00 | 0.50 | 0.29 | 0.40 | 0.00 | - | 12 | 8 | 31.30% |
| VLO250117C00270000 | 2024-05-31 12:47PM EDT | 270.00 | 0.23 | 0.18 | 0.28 | -0.17 | -42.50% | 4 | 209 | 31.49% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 66 | 60.74% |
| VLO250117P00055000 | 2024-05-23 3:59PM EDT | 55.00 | 0.12 | 0.04 | 0.75 | 0.00 | - | 1 | 10 | 65.77% |
| VLO250117P00060000 | 2024-03-15 1:48PM EDT | 60.00 | 0.23 | 0.06 | 1.44 | 0.00 | - | 7 | 55 | 67.72% |
| VLO250117P00065000 | 2024-03-20 1:59PM EDT | 65.00 | 0.34 | 0.09 | 0.53 | 0.00 | - | 1 | 67 | 53.96% |
| VLO250117P00070000 | 2024-03-13 3:15PM EDT | 70.00 | 0.36 | 0.12 | 1.56 | 0.00 | - | 1 | 42 | 59.08% |
| VLO250117P00075000 | 2024-05-01 2:00PM EDT | 75.00 | 0.40 | 0.16 | 0.28 | 0.00 | - | 1 | 26 | 45.17% |
| VLO250117P00080000 | 2024-05-16 3:11PM EDT | 80.00 | 0.30 | 0.27 | 0.36 | 0.00 | - | 1 | 151 | 43.29% |
| VLO250117P00085000 | 2024-04-17 3:38PM EDT | 85.00 | 0.60 | 0.30 | 0.37 | 0.00 | - | 2 | 381 | 39.99% |
| VLO250117P00090000 | 2024-05-30 1:26PM EDT | 90.00 | 0.65 | 0.51 | 0.61 | 0.00 | - | 16 | 292 | 40.09% |
| VLO250117P00095000 | 2024-05-30 12:34PM EDT | 95.00 | 0.87 | 0.68 | 0.78 | 0.00 | - | 30 | 859 | 38.53% |
| VLO250117P00100000 | 2024-05-15 10:01AM EDT | 100.00 | 1.07 | 0.86 | 1.01 | 0.00 | - | 1 | 1,970 | 37.18% |
| VLO250117P00105000 | 2024-05-30 12:30PM EDT | 105.00 | 1.52 | 1.03 | 1.32 | 0.00 | - | 30 | 1,601 | 36.02% |
| VLO250117P00110000 | 2024-05-30 3:22PM EDT | 110.00 | 2.00 | 1.55 | 1.69 | 0.00 | - | 16 | 1,158 | 34.82% |
| VLO250117P00115000 | 2024-05-31 3:15PM EDT | 115.00 | 2.23 | 2.02 | 2.17 | -0.36 | -13.90% | 1 | 1,348 | 33.75% |
| VLO250117P00120000 | 2024-05-29 12:53PM EDT | 120.00 | 2.90 | 2.64 | 2.83 | 0.00 | - | 10 | 696 | 32.98% |
| VLO250117P00125000 | 2024-05-30 11:01AM EDT | 125.00 | 3.90 | 3.30 | 3.55 | 0.00 | - | 8 | 1,232 | 31.93% |
| VLO250117P00130000 | 2024-05-30 11:05AM EDT | 130.00 | 5.15 | 3.05 | 4.50 | -0.35 | -6.36% | 1 | 529 | 31.14% |
| VLO250117P00135000 | 2024-05-31 3:01PM EDT | 135.00 | 5.84 | 4.30 | 5.70 | +1.43 | +32.43% | 8 | 232 | 30.53% |
| VLO250117P00140000 | 2024-05-28 3:54PM EDT | 140.00 | 5.60 | 6.15 | 7.05 | 0.00 | - | 66 | 727 | 29.76% |
| VLO250117P00145000 | 2024-05-31 2:25PM EDT | 145.00 | 8.90 | 8.35 | 8.70 | -1.30 | -12.75% | 2 | 452 | 29.16% |
| VLO250117P00150000 | 2024-05-30 12:48PM EDT | 150.00 | 12.10 | 9.80 | 10.60 | 0.00 | - | 8 | 2,599 | 28.55% |
| VLO250117P00155000 | 2024-05-30 12:52PM EDT | 155.00 | 14.95 | 11.70 | 12.75 | +0.45 | +3.10% | 10 | 181 | 27.92% |
| VLO250117P00160000 | 2024-05-30 11:22AM EDT | 160.00 | 17.54 | 14.75 | 15.25 | 0.00 | - | 2 | 249 | 27.43% |
| VLO250117P00165000 | 2024-05-22 1:56PM EDT | 165.00 | 15.40 | 16.75 | 18.10 | 0.00 | - | 3 | 68 | 27.10% |
| VLO250117P00170000 | 2024-05-17 2:59PM EDT | 170.00 | 16.92 | 19.75 | 21.20 | 0.00 | - | 5 | 72 | 26.72% |
| VLO250117P00175000 | 2024-05-17 3:08PM EDT | 175.00 | 19.78 | 22.85 | 24.40 | 0.00 | - | 5 | 458 | 25.99% |
| VLO250117P00180000 | 2024-05-30 3:49PM EDT | 180.00 | 32.16 | 25.90 | 28.65 | 0.00 | - | 7 | 226 | 27.09% |
| VLO250117P00185000 | 2024-05-30 2:42PM EDT | 185.00 | 35.89 | 29.55 | 33.00 | 0.00 | - | 9 | 15 | 28.09% |
| VLO250117P00190000 | 2023-09-19 1:57PM EDT | 190.00 | 50.00 | 58.80 | 60.35 | 0.00 | - | - | 15 | 75.93% |
| VLO250117P00195000 | 2024-04-04 11:17AM EDT | 195.00 | 25.00 | 40.45 | 41.50 | 0.00 | - | 2 | 2 | 28.63% |
| VLO250117P00200000 | 2024-04-08 2:15PM EDT | 200.00 | 28.00 | 43.55 | 45.05 | 0.00 | - | - | 3 | 26.01% |
| VLO250117P00210000 | 2023-01-24 10:30AM EDT | 210.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VLO250117P00240000 | 2024-04-23 12:43PM EDT | 240.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.