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
56.072,82 -1.239,20 (-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 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO260116C00065000 | 2024-05-29 2:07PM EDT | 65.00 | 90.32 | 90.00 | 95.00 | 0.00 | - | 1 | 18 | 55.44% |
| VLO260116C00070000 | 2024-05-29 2:07PM EDT | 70.00 | 85.59 | 85.00 | 90.00 | 0.00 | - | 2 | 23 | 51.40% |
| VLO260116C00075000 | 2024-02-02 10:49AM EDT | 75.00 | 65.05 | 68.80 | 71.95 | 0.00 | - | 1 | 6 | 0.00% |
| VLO260116C00080000 | 2024-05-20 3:02PM EDT | 80.00 | 84.72 | 71.20 | 73.35 | 0.00 | - | 1 | 24 | 0.00% |
| VLO260116C00085000 | 2024-06-26 9:58AM EDT | 85.00 | 72.32 | 73.35 | 77.00 | 0.00 | - | 16 | 223 | 47.59% |
| VLO260116C00090000 | 2024-06-12 1:40PM EDT | 90.00 | 62.80 | 69.10 | 71.70 | 0.00 | - | 2 | 97 | 43.22% |
| VLO260116C00095000 | 2024-06-12 1:40PM EDT | 95.00 | 58.95 | 65.15 | 67.75 | 0.00 | - | 4 | 20 | 42.84% |
| VLO260116C00100000 | 2024-06-13 10:51AM EDT | 100.00 | 56.00 | 61.25 | 63.75 | 0.00 | - | 2 | 45 | 42.03% |
| VLO260116C00105000 | 2024-06-25 2:10PM EDT | 105.00 | 54.25 | 57.55 | 59.75 | 0.00 | - | 10 | 192 | 41.03% |
| VLO260116C00110000 | 2024-06-26 2:04PM EDT | 110.00 | 52.13 | 53.20 | 56.95 | 0.00 | - | 1 | 9 | 42.28% |
| VLO260116C00115000 | 2024-06-12 1:40PM EDT | 115.00 | 44.45 | 49.95 | 52.75 | 0.00 | - | 2 | 15 | 40.45% |
| VLO260116C00120000 | 2024-06-25 12:25PM EDT | 120.00 | 43.00 | 46.75 | 48.95 | 0.00 | - | 21 | 64 | 39.27% |
| VLO260116C00125000 | 2024-06-12 1:41PM EDT | 125.00 | 38.05 | 43.45 | 44.75 | 0.00 | - | 2 | 43 | 37.30% |
| VLO260116C00130000 | 2024-06-18 1:11PM EDT | 130.00 | 35.95 | 40.25 | 41.60 | 0.00 | - | 2 | 63 | 36.94% |
| VLO260116C00135000 | 2024-06-12 2:51PM EDT | 135.00 | 31.74 | 37.25 | 39.95 | 0.00 | - | 4 | 205 | 38.61% |
| VLO260116C00140000 | 2024-06-20 10:17AM EDT | 140.00 | 31.00 | 34.40 | 37.00 | 0.00 | - | 9 | 101 | 38.05% |
| VLO260116C00145000 | 2024-06-17 9:36AM EDT | 145.00 | 28.02 | 31.55 | 34.45 | 0.00 | - | 1 | 41 | 37.89% |
| VLO260116C00150000 | 2024-06-25 1:49PM EDT | 150.00 | 26.50 | 28.90 | 31.80 | 0.00 | - | 19 | 723 | 37.39% |
| VLO260116C00155000 | 2024-06-27 10:09AM EDT | 155.00 | 26.30 | 26.00 | 27.90 | 0.00 | - | 2 | 2,530 | 35.08% |
| VLO260116C00160000 | 2024-06-28 2:28PM EDT | 160.00 | 23.80 | 24.55 | 26.55 | +3.42 | +16.78% | 1 | 98 | 35.99% |
| VLO260116C00165000 | 2024-06-13 2:12PM EDT | 165.00 | 19.92 | 21.70 | 23.35 | 0.00 | - | 2 | 193 | 34.32% |
| VLO260116C00170000 | 2024-06-25 3:14PM EDT | 170.00 | 18.85 | 20.20 | 23.00 | 0.00 | - | 45 | 212 | 36.15% |
| VLO260116C00175000 | 2024-06-25 12:48PM EDT | 175.00 | 16.00 | 18.40 | 20.30 | 0.00 | - | 35 | 104 | 34.82% |
| VLO260116C00180000 | 2024-06-12 2:49PM EDT | 180.00 | 13.39 | 16.60 | 17.65 | 0.00 | - | 3 | 62 | 33.38% |
| VLO260116C00185000 | 2024-06-25 3:03PM EDT | 185.00 | 14.10 | 14.60 | 16.25 | 0.00 | - | 112 | 412 | 33.40% |
| VLO260116C00190000 | 2024-06-28 3:54PM EDT | 190.00 | 14.25 | 13.80 | 14.45 | +1.55 | +12.20% | 19 | 361 | 32.75% |
| VLO260116C00195000 | 2024-06-26 3:02PM EDT | 195.00 | 11.78 | 12.50 | 13.15 | 0.00 | - | 5 | 67 | 32.61% |
| VLO260116C00200000 | 2024-06-24 3:11PM EDT | 200.00 | 9.65 | 11.20 | 12.05 | 0.00 | - | 4 | 173 | 32.62% |
| VLO260116C00210000 | 2024-05-31 1:09PM EDT | 210.00 | 10.46 | 9.10 | 9.80 | 0.00 | - | 5 | 58 | 32.17% |
| VLO260116C00220000 | 2024-06-03 11:52AM EDT | 220.00 | 7.75 | 7.30 | 8.15 | 0.00 | - | 23 | 52 | 32.12% |
| VLO260116C00230000 | 2024-04-24 3:27PM EDT | 230.00 | 11.05 | 6.80 | 8.50 | 0.00 | - | 5 | 18 | 34.92% |
| VLO260116C00240000 | 2024-05-03 11:31AM EDT | 240.00 | 6.10 | 5.50 | 6.05 | 0.00 | - | 5 | 6 | 32.83% |
| VLO260116C00250000 | 2024-04-05 9:31AM EDT | 250.00 | 13.00 | 4.85 | 5.30 | 0.00 | - | 1 | 1 | 33.28% |
| VLO260116C00260000 | 2024-04-04 3:09PM EDT | 260.00 | 11.02 | 3.05 | 4.45 | 0.00 | - | 41 | 41 | 33.25% |
| VLO260116C00270000 | 2024-06-03 1:37PM EDT | 270.00 | 2.65 | 1.80 | 3.40 | 0.00 | - | 1 | 1 | 32.42% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO260116P00065000 | 2024-03-15 9:47AM EDT | 65.00 | 1.25 | 0.49 | 2.46 | 0.00 | - | 5 | 16 | 51.58% |
| VLO260116P00070000 | 2024-05-20 10:26AM EDT | 70.00 | 1.25 | 0.59 | 2.81 | 0.00 | - | 2 | 17 | 49.48% |
| VLO260116P00075000 | 2024-06-17 3:31PM EDT | 75.00 | 1.68 | 0.64 | 2.92 | 0.00 | - | 1 | 15 | 46.34% |
| VLO260116P00080000 | 2024-05-28 2:00PM EDT | 80.00 | 1.75 | 1.71 | 2.27 | 0.00 | - | 12 | 38 | 40.13% |
| VLO260116P00085000 | 2024-04-30 9:55AM EDT | 85.00 | 2.50 | 2.44 | 2.90 | 0.00 | - | 10 | 94 | 39.64% |
| VLO260116P00090000 | 2024-05-30 1:29PM EDT | 90.00 | 3.30 | 1.71 | 3.90 | 0.00 | - | 2 | 39 | 40.04% |
| VLO260116P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 3.70 | 2.34 | 6.20 | 0.00 | - | 1 | 30 | 43.43% |
| VLO260116P00100000 | 2024-06-20 11:24AM EDT | 100.00 | 4.45 | 3.25 | 5.75 | 0.00 | - | 1,003 | 1,239 | 39.02% |
| VLO260116P00105000 | 2024-06-24 12:52PM EDT | 105.00 | 5.55 | 4.45 | 7.50 | 0.00 | - | 1 | 96 | 39.98% |
| VLO260116P00110000 | 2024-06-25 1:30PM EDT | 110.00 | 6.55 | 5.45 | 7.55 | 0.00 | - | 27 | 1,040 | 36.92% |
| VLO260116P00115000 | 2024-05-28 2:15PM EDT | 115.00 | 6.30 | 7.10 | 7.85 | 0.00 | - | 2 | 378 | 34.46% |
| VLO260116P00120000 | 2024-05-30 1:37PM EDT | 120.00 | 9.20 | 8.00 | 9.65 | 0.00 | - | 50 | 453 | 34.78% |
| VLO260116P00125000 | 2024-06-26 10:03AM EDT | 125.00 | 10.29 | 9.00 | 10.75 | 0.00 | - | 10 | 68 | 33.58% |
| VLO260116P00130000 | 2024-05-31 12:59PM EDT | 130.00 | 11.30 | 10.45 | 12.35 | 0.00 | - | 300 | 445 | 33.04% |
| VLO260116P00135000 | 2024-06-26 10:03AM EDT | 135.00 | 13.29 | 12.15 | 14.85 | 0.00 | - | 10 | 62 | 33.64% |
| VLO260116P00140000 | 2024-06-21 2:47PM EDT | 140.00 | 16.50 | 13.90 | 14.70 | 0.00 | - | 4 | 1,473 | 30.12% |
| VLO260116P00145000 | 2024-06-17 12:15PM EDT | 145.00 | 18.95 | 15.70 | 17.80 | 0.00 | - | 2 | 38 | 31.13% |
| VLO260116P00150000 | 2024-06-26 3:20PM EDT | 150.00 | 19.75 | 17.95 | 20.50 | 0.00 | - | 200 | 250 | 31.30% |
| VLO260116P00155000 | 2024-06-26 2:07PM EDT | 155.00 | 21.75 | 20.35 | 21.80 | 0.00 | - | 11 | 101 | 29.40% |
| VLO260116P00160000 | 2024-05-23 12:11PM EDT | 160.00 | 20.90 | 24.90 | 26.70 | 0.00 | - | 1 | 64 | 32.01% |
| VLO260116P00165000 | 2024-05-29 1:21PM EDT | 165.00 | 26.30 | 25.40 | 26.55 | 0.00 | - | 1 | 4 | 27.88% |
| VLO260116P00170000 | 2024-04-17 3:54PM EDT | 170.00 | 25.70 | 24.35 | 25.40 | 0.00 | - | 1 | 4 | 22.26% |
| VLO260116P00175000 | 2024-04-05 12:06PM EDT | 175.00 | 23.05 | 32.05 | 32.95 | 0.00 | - | 2 | 3 | 27.65% |
| VLO260116P00180000 | 2024-06-12 10:58AM EDT | 180.00 | 38.80 | 31.55 | 36.50 | 0.00 | - | 1 | 1 | 27.70% |
| VLO260116P00190000 | 2024-01-12 10:32AM EDT | 190.00 | 61.32 | 48.80 | 52.05 | 0.00 | - | 1 | 2 | 38.51% |
| VLO260116P00195000 | 2024-01-12 11:02AM EDT | 195.00 | 65.62 | 52.85 | 56.75 | 0.00 | - | 1 | 3 | 39.77% |
| VLO260116P00200000 | 2024-04-18 9:39AM EDT | 200.00 | 44.17 | 41.30 | 43.35 | 0.00 | - | 50 | 45 | 9.38% |
| VLO260116P00210000 | 2024-03-13 10:09AM EDT | 210.00 | 55.52 | 44.25 | 47.00 | 0.00 | - | 2 | 28 | 0.00% |
| VLO260116P00220000 | 2024-03-13 1:59PM EDT | 220.00 | 62.77 | 53.60 | 56.10 | 0.00 | - | 6 | 8 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.