Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.144,85 +381,30 (+0,62%)
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 | 83.55 | 88.00 | 0.00 | - | 1 | 18 | 51.69% |
| VLO260116C00070000 | 2024-05-29 2:07PM EDT | 70.00 | 85.59 | 79.00 | 83.45 | 0.00 | - | 2 | 23 | 49.73% |
| 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 | 71.45 | 74.25 | 0.00 | - | 1 | 24 | 45.31% |
| VLO260116C00085000 | 2024-05-29 3:22PM EDT | 85.00 | 73.53 | 66.65 | 71.00 | 0.00 | - | 200 | 207 | 47.19% |
| VLO260116C00090000 | 2024-06-12 1:40PM EDT | 90.00 | 62.80 | 63.20 | 66.45 | 0.00 | - | 2 | 97 | 44.80% |
| VLO260116C00095000 | 2024-06-12 1:40PM EDT | 95.00 | 58.95 | 59.50 | 61.85 | 0.00 | - | 4 | 20 | 42.32% |
| VLO260116C00100000 | 2024-06-13 10:51AM EDT | 100.00 | 56.00 | 55.60 | 57.10 | 0.00 | - | 2 | 45 | 39.53% |
| VLO260116C00105000 | 2024-06-12 1:40PM EDT | 105.00 | 51.40 | 52.00 | 53.35 | 0.00 | - | 3 | 182 | 38.97% |
| VLO260116C00110000 | 2024-06-12 1:40PM EDT | 110.00 | 47.90 | 47.85 | 51.45 | 0.00 | - | 2 | 7 | 41.74% |
| VLO260116C00115000 | 2024-06-12 1:40PM EDT | 115.00 | 44.45 | 44.90 | 47.25 | 0.00 | - | 2 | 15 | 39.70% |
| VLO260116C00120000 | 2024-06-12 1:39PM EDT | 120.00 | 41.20 | 41.75 | 43.25 | 0.00 | - | 28 | 34 | 37.96% |
| VLO260116C00125000 | 2024-06-12 1:41PM EDT | 125.00 | 38.05 | 38.70 | 40.05 | 0.00 | - | 2 | 43 | 37.42% |
| VLO260116C00130000 | 2024-06-12 2:57PM EDT | 130.00 | 35.00 | 35.75 | 36.85 | 0.00 | - | 6 | 61 | 36.68% |
| VLO260116C00135000 | 2024-06-12 2:51PM EDT | 135.00 | 31.74 | 32.95 | 34.55 | 0.00 | - | 4 | 205 | 37.09% |
| VLO260116C00140000 | 2024-06-13 12:44PM EDT | 140.00 | 31.00 | 30.55 | 31.15 | 0.00 | - | 9 | 101 | 35.68% |
| VLO260116C00145000 | 2024-06-12 2:09PM EDT | 145.00 | 26.92 | 27.50 | 29.45 | 0.00 | - | 1 | 41 | 36.48% |
| VLO260116C00150000 | 2024-05-23 3:48PM EDT | 150.00 | 33.68 | 25.65 | 26.60 | 0.00 | - | 1 | 729 | 35.49% |
| VLO260116C00155000 | 2024-06-14 9:37AM EDT | 155.00 | 23.20 | 23.45 | 24.75 | -3.27 | -12.35% | 1 | 2,550 | 35.68% |
| VLO260116C00160000 | 2024-06-10 3:19PM EDT | 160.00 | 24.86 | 21.40 | 22.50 | 0.00 | - | 1 | 150 | 35.14% |
| VLO260116C00165000 | 2024-06-13 2:12PM EDT | 165.00 | 19.92 | 19.50 | 20.05 | 0.00 | - | 2 | 193 | 34.18% |
| VLO260116C00170000 | 2024-06-12 11:52AM EDT | 170.00 | 17.40 | 17.25 | 18.20 | 0.00 | - | 2 | 213 | 33.84% |
| VLO260116C00175000 | 2024-06-12 11:34AM EDT | 175.00 | 15.70 | 16.00 | 16.50 | 0.00 | - | 1 | 69 | 33.54% |
| VLO260116C00180000 | 2024-06-12 2:49PM EDT | 180.00 | 13.39 | 14.50 | 15.10 | 0.00 | - | 3 | 62 | 33.48% |
| VLO260116C00185000 | 2024-06-12 2:49PM EDT | 185.00 | 12.06 | 13.10 | 14.20 | 0.00 | - | 2 | 515 | 33.96% |
| VLO260116C00190000 | 2024-06-14 3:54PM EDT | 190.00 | 11.95 | 11.85 | 13.10 | +0.15 | +1.27% | 18 | 283 | 34.04% |
| VLO260116C00195000 | 2024-06-13 1:22PM EDT | 195.00 | 11.56 | 10.65 | 11.25 | 0.00 | - | 5 | 63 | 32.92% |
| VLO260116C00200000 | 2024-06-14 1:02PM EDT | 200.00 | 9.95 | 9.60 | 10.20 | -0.56 | -5.33% | 1 | 172 | 32.79% |
| VLO260116C00210000 | 2024-05-31 1:09PM EDT | 210.00 | 10.46 | 7.75 | 8.40 | 0.00 | - | 5 | 58 | 32.60% |
| VLO260116C00220000 | 2024-06-03 11:52AM EDT | 220.00 | 7.75 | 6.25 | 7.00 | 0.00 | - | 23 | 52 | 32.61% |
| VLO260116C00230000 | 2024-04-24 3:27PM EDT | 230.00 | 11.05 | 6.80 | 8.50 | 0.00 | - | 5 | 18 | 37.30% |
| VLO260116C00240000 | 2024-05-03 11:31AM EDT | 240.00 | 6.10 | 5.50 | 6.05 | 0.00 | - | 5 | 6 | 34.96% |
| VLO260116C00250000 | 2024-04-05 9:31AM EDT | 250.00 | 13.00 | 4.85 | 5.30 | 0.00 | - | 1 | 1 | 35.30% |
| VLO260116C00260000 | 2024-04-04 3:09PM EDT | 260.00 | 11.02 | 3.05 | 4.45 | 0.00 | - | 41 | 41 | 35.16% |
| VLO260116C00270000 | 2024-06-03 1:37PM EDT | 270.00 | 2.65 | 2.09 | 2.61 | 0.00 | - | 1 | 1 | 32.05% |
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 | 49.38% |
| VLO260116P00070000 | 2024-05-20 10:26AM EDT | 70.00 | 1.25 | 0.63 | 2.82 | 0.00 | - | 2 | 17 | 47.30% |
| VLO260116P00075000 | 2024-05-30 11:03AM EDT | 75.00 | 1.67 | 0.83 | 3.25 | 0.00 | - | 1 | 14 | 45.48% |
| VLO260116P00080000 | 2024-05-28 2:00PM EDT | 80.00 | 1.75 | 1.89 | 2.48 | 0.00 | - | 12 | 38 | 38.89% |
| VLO260116P00085000 | 2024-04-30 9:55AM EDT | 85.00 | 2.50 | 2.44 | 2.90 | 0.00 | - | 10 | 94 | 37.42% |
| VLO260116P00090000 | 2024-05-30 1:29PM EDT | 90.00 | 3.30 | 3.15 | 3.95 | 0.00 | - | 2 | 39 | 37.86% |
| VLO260116P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 3.70 | 2.34 | 6.20 | 0.00 | - | 1 | 30 | 40.89% |
| VLO260116P00100000 | 2024-05-31 3:58PM EDT | 100.00 | 4.45 | 4.80 | 5.80 | 0.00 | - | 1,003 | 1,239 | 36.62% |
| VLO260116P00105000 | 2024-06-12 2:32PM EDT | 105.00 | 6.10 | 5.80 | 6.60 | 0.00 | - | 1 | 55 | 35.34% |
| VLO260116P00110000 | 2024-06-12 3:57PM EDT | 110.00 | 7.02 | 6.95 | 7.80 | 0.00 | - | 5 | 1,040 | 34.74% |
| VLO260116P00115000 | 2024-05-28 2:15PM EDT | 115.00 | 6.30 | 8.10 | 9.00 | 0.00 | - | 2 | 378 | 33.89% |
| VLO260116P00120000 | 2024-05-30 1:37PM EDT | 120.00 | 9.20 | 9.55 | 10.60 | 0.00 | - | 50 | 453 | 33.55% |
| VLO260116P00125000 | 2024-06-05 3:48PM EDT | 125.00 | 10.07 | 10.90 | 11.70 | 0.00 | - | 10 | 57 | 32.13% |
| VLO260116P00130000 | 2024-05-31 12:59PM EDT | 130.00 | 11.30 | 12.70 | 13.40 | 0.00 | - | 300 | 445 | 31.50% |
| VLO260116P00135000 | 2024-06-13 1:20PM EDT | 135.00 | 14.27 | 14.50 | 15.60 | 0.00 | - | 1 | 136 | 31.40% |
| VLO260116P00140000 | 2024-05-31 3:58PM EDT | 140.00 | 14.85 | 16.50 | 17.30 | 0.00 | - | 1,003 | 1,425 | 30.33% |
| VLO260116P00145000 | 2024-05-31 2:34PM EDT | 145.00 | 16.80 | 18.50 | 19.65 | 0.00 | - | 2 | 38 | 29.97% |
| VLO260116P00150000 | 2024-05-23 12:11PM EDT | 150.00 | 16.60 | 20.85 | 22.50 | 0.00 | - | 1 | 50 | 30.06% |
| VLO260116P00155000 | 2024-05-23 12:11PM EDT | 155.00 | 18.65 | 23.15 | 26.00 | 0.00 | - | 1 | 90 | 30.79% |
| VLO260116P00160000 | 2024-05-23 12:11PM EDT | 160.00 | 20.90 | 25.85 | 26.85 | 0.00 | - | 1 | 64 | 27.77% |
| VLO260116P00165000 | 2024-05-29 1:21PM EDT | 165.00 | 26.30 | 28.70 | 29.90 | 0.00 | - | 1 | 4 | 27.47% |
| VLO260116P00170000 | 2024-04-17 3:54PM EDT | 170.00 | 25.70 | 24.35 | 25.40 | 0.00 | - | 1 | 4 | 16.35% |
| VLO260116P00175000 | 2024-04-05 12:06PM EDT | 175.00 | 23.05 | 32.05 | 32.95 | 0.00 | - | 2 | 3 | 21.88% |
| VLO260116P00180000 | 2024-06-12 10:58AM EDT | 180.00 | 38.80 | 36.95 | 40.95 | 0.00 | - | - | 1 | 27.90% |
| VLO260116P00190000 | 2024-01-12 10:32AM EDT | 190.00 | 61.32 | 48.80 | 52.05 | 0.00 | - | 1 | 2 | 32.71% |
| VLO260116P00195000 | 2024-01-12 11:02AM EDT | 195.00 | 65.62 | 52.85 | 56.75 | 0.00 | - | 1 | 3 | 33.78% |
| VLO260116P00200000 | 2024-04-18 9:39AM EDT | 200.00 | 44.17 | 41.30 | 43.35 | 0.00 | - | 50 | 45 | 0.00% |
| 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.