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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620C00065000 | 2024-05-22 2:56PM EDT | 65.00 | 97.10 | 90.50 | 95.50 | 0.00 | - | 2 | 0 | 68.16% |
| VLO250620C00070000 | 2023-12-28 11:57AM EDT | 70.00 | 62.20 | 66.25 | 71.00 | 0.00 | - | 2 | 2 | 0.00% |
| VLO250620C00085000 | 2024-02-29 12:26PM EDT | 85.00 | 59.34 | 85.55 | 89.25 | 0.00 | - | - | 1 | 89.97% |
| VLO250620C00090000 | 2024-05-29 11:31AM EDT | 90.00 | 69.61 | 67.50 | 72.50 | 0.00 | - | 3 | 7 | 54.14% |
| VLO250620C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 71.47 | 71.00 | 75.50 | 0.00 | - | - | 1 | 67.26% |
| VLO250620C00100000 | 2024-03-25 9:58AM EDT | 100.00 | 74.20 | 68.05 | 72.00 | 0.00 | - | 2 | 1 | 67.14% |
| VLO250620C00105000 | 2024-05-22 10:03AM EDT | 105.00 | 58.54 | 54.55 | 58.40 | 0.00 | - | 1 | 5 | 45.23% |
| VLO250620C00110000 | 2024-04-18 11:51AM EDT | 110.00 | 59.40 | 58.85 | 62.45 | 0.00 | - | 1 | 12 | 59.34% |
| VLO250620C00115000 | 2024-05-22 10:20AM EDT | 115.00 | 49.65 | 48.35 | 50.30 | 0.00 | - | 3 | 17 | 42.72% |
| VLO250620C00120000 | 2024-05-22 1:29PM EDT | 120.00 | 49.65 | 44.45 | 46.15 | 0.00 | - | 3 | 15 | 40.96% |
| VLO250620C00125000 | 2024-04-29 2:48PM EDT | 125.00 | 50.08 | 39.05 | 40.00 | 0.00 | - | 1 | 27 | 34.82% |
| VLO250620C00130000 | 2024-05-24 9:43AM EDT | 130.00 | 43.18 | 36.15 | 38.20 | 0.00 | - | 1 | 21 | 37.77% |
| VLO250620C00135000 | 2024-03-14 3:54PM EDT | 135.00 | 36.73 | 49.35 | 50.35 | 0.00 | - | 1 | 15 | 64.34% |
| VLO250620C00140000 | 2024-05-10 3:51PM EDT | 140.00 | 30.05 | 30.80 | 31.95 | 0.00 | - | 1 | 21 | 36.95% |
| VLO250620C00145000 | 2024-05-09 11:25AM EDT | 145.00 | 29.10 | 27.45 | 29.35 | 0.00 | - | 31 | 52 | 37.01% |
| VLO250620C00150000 | 2024-05-17 10:05AM EDT | 150.00 | 29.80 | 25.10 | 26.80 | 0.00 | - | 16 | 35 | 36.85% |
| VLO250620C00155000 | 2024-05-14 10:54AM EDT | 155.00 | 20.20 | 22.10 | 23.95 | 0.00 | - | 1 | 95 | 35.95% |
| VLO250620C00160000 | 2024-05-31 11:58AM EDT | 160.00 | 18.88 | 20.10 | 21.65 | +0.52 | +2.83% | 3 | 126 | 35.67% |
| VLO250620C00165000 | 2024-05-30 1:39PM EDT | 165.00 | 15.37 | 17.90 | 18.65 | 0.00 | - | 3 | 81 | 34.05% |
| VLO250620C00170000 | 2024-05-30 1:51PM EDT | 170.00 | 13.75 | 15.85 | 17.20 | 0.00 | - | 1 | 168 | 34.60% |
| VLO250620C00175000 | 2024-05-30 2:11PM EDT | 175.00 | 12.00 | 14.15 | 15.25 | 0.00 | - | 200 | 448 | 34.13% |
| VLO250620C00180000 | 2024-05-31 2:03PM EDT | 180.00 | 12.60 | 12.10 | 13.75 | +1.80 | +16.67% | 4 | 570 | 34.14% |
| VLO250620C00185000 | 2024-05-08 11:45AM EDT | 185.00 | 11.57 | 10.75 | 13.35 | 0.00 | - | 1 | 563 | 35.70% |
| VLO250620C00190000 | 2024-05-30 11:15AM EDT | 190.00 | 8.35 | 9.60 | 11.05 | 0.00 | - | 9 | 616 | 33.99% |
| VLO250620C00195000 | 2024-05-23 12:56PM EDT | 195.00 | 10.55 | 8.20 | 9.85 | 0.00 | - | 2 | 101 | 33.86% |
| VLO250620C00200000 | 2024-05-30 3:40PM EDT | 200.00 | 6.30 | 7.05 | 8.85 | 0.00 | - | 30 | 240 | 33.89% |
| VLO250620C00210000 | 2024-05-30 11:01AM EDT | 210.00 | 5.45 | 5.70 | 7.10 | 0.00 | - | 1 | 196 | 33.88% |
| VLO250620C00220000 | 2024-05-28 12:43PM EDT | 220.00 | 5.85 | 2.51 | 4.70 | 0.00 | - | 4 | 69 | 31.72% |
| VLO250620C00230000 | 2024-05-09 2:17PM EDT | 230.00 | 3.70 | 3.35 | 4.55 | 0.00 | - | 6 | 20 | 33.89% |
| VLO250620C00240000 | 2024-05-30 11:07AM EDT | 240.00 | 2.10 | 2.51 | 2.83 | 0.00 | - | 1 | 34 | 31.64% |
| VLO250620C00250000 | 2024-05-17 10:37AM EDT | 250.00 | 2.50 | 1.90 | 2.47 | 0.00 | - | 1 | 19 | 32.56% |
| VLO250620C00260000 | 2024-04-29 2:21PM EDT | 260.00 | 3.00 | 1.13 | 1.49 | 0.00 | - | 102 | 124 | 30.75% |
| VLO250620C00270000 | 2024-04-30 2:05PM EDT | 270.00 | 1.96 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 32.26% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620P00065000 | 2024-05-29 1:07PM EDT | 65.00 | 0.62 | 0.05 | 0.92 | 0.00 | - | 10 | 47 | 50.39% |
| VLO250620P00070000 | 2024-03-15 1:25PM EDT | 70.00 | 0.82 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 58.24% |
| VLO250620P00075000 | 2024-05-29 1:07PM EDT | 75.00 | 0.91 | 0.00 | 2.80 | 0.00 | - | 10 | 26 | 55.76% |
| VLO250620P00080000 | 2024-05-08 12:05PM EDT | 80.00 | 1.25 | 0.01 | 1.80 | 0.00 | - | 1 | 132 | 46.09% |
| VLO250620P00085000 | 2024-02-28 12:38PM EDT | 85.00 | 2.50 | 0.15 | 1.75 | 0.00 | - | 5 | 10 | 42.29% |
| VLO250620P00090000 | 2024-05-29 12:08PM EDT | 90.00 | 1.50 | 1.16 | 2.00 | 0.00 | - | 1 | 13 | 40.32% |
| VLO250620P00095000 | 2024-05-01 12:52PM EDT | 95.00 | 2.45 | 1.74 | 2.08 | 0.00 | - | 1 | 118 | 37.48% |
| VLO250620P00100000 | 2024-05-30 10:12AM EDT | 100.00 | 2.50 | 2.06 | 2.56 | 0.00 | - | 1 | 103 | 36.44% |
| VLO250620P00105000 | 2024-05-30 3:42PM EDT | 105.00 | 3.50 | 2.72 | 3.05 | 0.00 | - | 1 | 244 | 35.18% |
| VLO250620P00110000 | 2024-05-07 3:24PM EDT | 110.00 | 4.02 | 2.89 | 3.75 | 0.00 | - | 9 | 247 | 34.37% |
| VLO250620P00115000 | 2024-05-29 2:19PM EDT | 115.00 | 4.80 | 4.25 | 4.55 | 0.00 | - | 140 | 479 | 33.53% |
| VLO250620P00120000 | 2024-05-29 2:51PM EDT | 120.00 | 5.70 | 5.15 | 5.50 | 0.00 | - | 167 | 887 | 32.78% |
| VLO250620P00125000 | 2024-05-24 3:03PM EDT | 125.00 | 5.80 | 5.50 | 6.75 | 0.00 | - | 1 | 232 | 32.40% |
| VLO250620P00130000 | 2024-05-30 3:42PM EDT | 130.00 | 9.15 | 6.90 | 8.05 | 0.00 | - | 30 | 740 | 31.77% |
| VLO250620P00135000 | 2024-05-24 2:43PM EDT | 135.00 | 8.20 | 8.60 | 9.35 | 0.00 | - | 1 | 187 | 30.83% |
| VLO250620P00140000 | 2024-05-30 3:15PM EDT | 140.00 | 12.30 | 10.15 | 11.05 | 0.00 | - | 16 | 187 | 30.33% |
| VLO250620P00145000 | 2024-05-31 3:34PM EDT | 145.00 | 13.00 | 11.40 | 13.35 | -1.70 | -11.56% | 1 | 237 | 30.52% |
| VLO250620P00150000 | 2024-05-31 3:55PM EDT | 150.00 | 14.70 | 13.40 | 14.85 | -0.60 | -3.92% | 4 | 352 | 29.05% |
| VLO250620P00155000 | 2024-05-24 3:53PM EDT | 155.00 | 15.20 | 15.55 | 17.35 | 0.00 | - | 5 | 6 | 28.89% |
| VLO250620P00160000 | 2024-05-30 1:30PM EDT | 160.00 | 21.50 | 18.60 | 20.20 | 0.00 | - | 2 | 824 | 28.96% |
| VLO250620P00165000 | 2024-05-17 3:54PM EDT | 165.00 | 18.04 | 20.55 | 22.15 | 0.00 | - | 1 | 1,035 | 27.30% |
| VLO250620P00170000 | 2024-03-25 3:48PM EDT | 170.00 | 21.00 | 19.50 | 22.70 | 0.00 | - | 11 | 11 | 23.10% |
| VLO250620P00175000 | 2024-04-23 2:41PM EDT | 175.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VLO250620P00180000 | 2024-03-20 2:48PM EDT | 180.00 | 25.60 | 28.20 | 30.00 | 0.00 | - | - | 2 | 23.35% |
| VLO250620P00185000 | 2024-05-30 2:42PM EDT | 185.00 | 38.27 | 33.20 | 34.85 | 0.00 | - | 9 | 11 | 25.13% |
| VLO250620P00200000 | 2024-04-09 10:36AM EDT | 200.00 | 34.00 | 44.80 | 45.80 | 0.00 | - | 1 | 2 | 22.10% |
© 2024 Yahoo. Tutti i diritti riservati.