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
56.274,66 -1.143,84 (-1,99%)
Valero Energy Corporation (VLO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250321C00115000 | 2024-06-04 10:10AM EDT | 115.00 | 45.40 | 44.40 | 47.50 | 0.00 | - | 2 | 2 | 43.89% |
| VLO250321C00120000 | 2024-06-07 3:42PM EDT | 120.00 | 40.90 | 40.50 | 42.35 | 0.00 | - | 2 | 3 | 39.42% |
| VLO250321C00130000 | 2024-06-10 11:55AM EDT | 130.00 | 33.35 | 32.80 | 34.55 | 0.00 | - | 2 | 5 | 37.27% |
| VLO250321C00140000 | 2024-06-11 12:07PM EDT | 140.00 | 25.65 | 26.70 | 27.45 | 0.00 | - | - | 2 | 35.38% |
| VLO250321C00145000 | 2024-06-10 1:44PM EDT | 145.00 | 23.70 | 23.30 | 24.85 | 0.00 | - | - | 1 | 35.84% |
| VLO250321C00150000 | 2024-06-20 2:07PM EDT | 150.00 | 19.20 | 20.25 | 21.95 | 0.00 | - | 48 | 39 | 35.23% |
| VLO250321C00155000 | 2024-06-25 11:15AM EDT | 155.00 | 14.90 | 17.45 | 19.60 | 0.00 | - | 2 | 9 | 35.30% |
| VLO250321C00160000 | 2024-06-28 3:18PM EDT | 160.00 | 15.35 | 14.80 | 16.40 | +1.72 | +12.62% | 2 | 12 | 33.37% |
| VLO250321C00165000 | 2024-06-12 2:23PM EDT | 165.00 | 10.50 | 13.60 | 14.30 | 0.00 | - | 1 | 4 | 33.12% |
| VLO250321C00170000 | 2024-06-28 1:05PM EDT | 170.00 | 11.85 | 11.65 | 12.35 | +2.26 | +23.57% | 2 | 6 | 32.78% |
| VLO250321C00175000 | 2024-06-28 1:05PM EDT | 175.00 | 10.10 | 9.95 | 10.40 | +0.55 | +5.76% | 1 | 6 | 32.06% |
| VLO250321C00180000 | 2024-06-21 9:51AM EDT | 180.00 | 7.60 | 8.45 | 8.75 | 0.00 | - | 14 | 20 | 31.54% |
| VLO250321C00185000 | 2024-06-13 11:37AM EDT | 185.00 | 5.85 | 6.95 | 8.05 | 0.00 | - | 29 | 38 | 32.61% |
| VLO250321C00190000 | 2024-06-13 10:58AM EDT | 190.00 | 5.00 | 5.65 | 6.90 | 0.00 | - | 22 | 18 | 32.47% |
| VLO250321C00195000 | 2024-06-26 2:00PM EDT | 195.00 | 4.65 | 4.75 | 5.45 | 0.00 | - | 1 | 4 | 31.31% |
| VLO250321C00200000 | 2024-06-26 1:40PM EDT | 200.00 | 3.90 | 3.85 | 4.65 | 0.00 | - | 1 | 4 | 31.30% |
| VLO250321C00240000 | 2024-06-03 2:08PM EDT | 240.00 | 1.12 | 0.87 | 2.18 | 0.00 | - | 20 | 21 | 35.71% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250321P00090000 | 2024-05-30 3:54PM EDT | 90.00 | 1.06 | 0.00 | 2.79 | 0.00 | - | 2 | 2 | 52.82% |
| VLO250321P00100000 | 2024-06-12 3:41PM EDT | 100.00 | 1.88 | 0.86 | 1.98 | 0.00 | - | 5 | 6 | 40.60% |
| VLO250321P00105000 | 2024-06-27 10:07AM EDT | 105.00 | 1.75 | 1.48 | 1.86 | 0.00 | - | 1 | 4 | 36.44% |
| VLO250321P00110000 | 2024-05-30 3:49PM EDT | 110.00 | 3.00 | 1.72 | 2.59 | 0.00 | - | 1 | 2 | 36.44% |
| VLO250321P00115000 | 2024-06-25 3:45PM EDT | 115.00 | 3.03 | 1.93 | 2.93 | 0.00 | - | 1 | 5 | 34.32% |
| VLO250321P00120000 | 2024-06-28 1:06PM EDT | 120.00 | 3.40 | 3.20 | 3.50 | -0.94 | -21.66% | 2 | 3 | 32.86% |
| VLO250321P00125000 | 2024-06-28 1:06PM EDT | 125.00 | 4.30 | 4.15 | 4.45 | -1.15 | -21.10% | 2 | 20 | 32.26% |
| VLO250321P00130000 | 2024-06-28 1:05PM EDT | 130.00 | 5.35 | 5.25 | 5.55 | -0.80 | -13.01% | 2 | 39 | 31.60% |
| VLO250321P00135000 | 2024-06-28 1:06PM EDT | 135.00 | 6.65 | 6.55 | 6.90 | -2.45 | -26.92% | 1 | 123 | 31.09% |
| VLO250321P00140000 | 2024-06-28 1:06PM EDT | 140.00 | 8.15 | 8.05 | 8.35 | -1.15 | -12.37% | 1 | 153 | 30.33% |
| VLO250321P00145000 | 2024-06-28 1:06PM EDT | 145.00 | 9.90 | 9.80 | 10.10 | -1.05 | -9.59% | 1 | 14 | 29.76% |
| VLO250321P00150000 | 2024-06-28 1:05PM EDT | 150.00 | 11.85 | 11.05 | 13.00 | +1.70 | +16.75% | 1 | 16 | 30.98% |
| VLO250321P00155000 | 2024-06-28 1:05PM EDT | 155.00 | 14.10 | 13.90 | 14.40 | -0.99 | -6.56% | 1 | 3 | 28.78% |
| VLO250321P00160000 | 2024-06-28 1:05PM EDT | 160.00 | 16.60 | 16.40 | 16.85 | -2.15 | -11.47% | 1 | 4 | 28.16% |
© 2024 Yahoo. Tutti i diritti riservati.