Italia markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
156,76+2,72 (+1,77%)
Alla chiusura: 04:00PM EDT
157,15 +0,39 (+0,25%)
Dopo ore: 05:11PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
VLO260116C000650002024-05-29 2:07PM EDT65.0090.3290.0095.000.00-11855.44%
VLO260116C000700002024-05-29 2:07PM EDT70.0085.5985.0090.000.00-22351.40%
VLO260116C000750002024-02-02 10:49AM EDT75.0065.0568.8071.950.00-160.00%
VLO260116C000800002024-05-20 3:02PM EDT80.0084.7271.2073.350.00-1240.00%
VLO260116C000850002024-06-26 9:58AM EDT85.0072.3273.3577.000.00-1622347.59%
VLO260116C000900002024-06-12 1:40PM EDT90.0062.8069.1071.700.00-29743.22%
VLO260116C000950002024-06-12 1:40PM EDT95.0058.9565.1567.750.00-42042.84%
VLO260116C001000002024-06-13 10:51AM EDT100.0056.0061.2563.750.00-24542.03%
VLO260116C001050002024-06-25 2:10PM EDT105.0054.2557.5559.750.00-1019241.03%
VLO260116C001100002024-06-26 2:04PM EDT110.0052.1353.2056.950.00-1942.28%
VLO260116C001150002024-06-12 1:40PM EDT115.0044.4549.9552.750.00-21540.45%
VLO260116C001200002024-06-25 12:25PM EDT120.0043.0046.7548.950.00-216439.27%
VLO260116C001250002024-06-12 1:41PM EDT125.0038.0543.4544.750.00-24337.30%
VLO260116C001300002024-06-18 1:11PM EDT130.0035.9540.2541.600.00-26336.94%
VLO260116C001350002024-06-12 2:51PM EDT135.0031.7437.2539.950.00-420538.61%
VLO260116C001400002024-06-20 10:17AM EDT140.0031.0034.4037.000.00-910138.05%
VLO260116C001450002024-06-17 9:36AM EDT145.0028.0231.5534.450.00-14137.89%
VLO260116C001500002024-06-25 1:49PM EDT150.0026.5028.9031.800.00-1972337.39%
VLO260116C001550002024-06-27 10:09AM EDT155.0026.3026.0027.900.00-22,53035.08%
VLO260116C001600002024-06-28 2:28PM EDT160.0023.8024.5526.55+3.42+16.78%19835.99%
VLO260116C001650002024-06-13 2:12PM EDT165.0019.9221.7023.350.00-219334.32%
VLO260116C001700002024-06-25 3:14PM EDT170.0018.8520.2023.000.00-4521236.15%
VLO260116C001750002024-06-25 12:48PM EDT175.0016.0018.4020.300.00-3510434.82%
VLO260116C001800002024-06-12 2:49PM EDT180.0013.3916.6017.650.00-36233.38%
VLO260116C001850002024-06-25 3:03PM EDT185.0014.1014.6016.250.00-11241233.40%
VLO260116C001900002024-06-28 3:54PM EDT190.0014.2513.8014.45+1.55+12.20%1936132.75%
VLO260116C001950002024-06-26 3:02PM EDT195.0011.7812.5013.150.00-56732.61%
VLO260116C002000002024-06-24 3:11PM EDT200.009.6511.2012.050.00-417332.62%
VLO260116C002100002024-05-31 1:09PM EDT210.0010.469.109.800.00-55832.17%
VLO260116C002200002024-06-03 11:52AM EDT220.007.757.308.150.00-235232.12%
VLO260116C002300002024-04-24 3:27PM EDT230.0011.056.808.500.00-51834.92%
VLO260116C002400002024-05-03 11:31AM EDT240.006.105.506.050.00-5632.83%
VLO260116C002500002024-04-05 9:31AM EDT250.0013.004.855.300.00-1133.28%
VLO260116C002600002024-04-04 3:09PM EDT260.0011.023.054.450.00-414133.25%
VLO260116C002700002024-06-03 1:37PM EDT270.002.651.803.400.00-1132.42%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
VLO260116P000650002024-03-15 9:47AM EDT65.001.250.492.460.00-51651.58%
VLO260116P000700002024-05-20 10:26AM EDT70.001.250.592.810.00-21749.48%
VLO260116P000750002024-06-17 3:31PM EDT75.001.680.642.920.00-11546.34%
VLO260116P000800002024-05-28 2:00PM EDT80.001.751.712.270.00-123840.13%
VLO260116P000850002024-04-30 9:55AM EDT85.002.502.442.900.00-109439.64%
VLO260116P000900002024-05-30 1:29PM EDT90.003.301.713.900.00-23940.04%
VLO260116P000950002024-04-30 11:02AM EDT95.003.702.346.200.00-13043.43%
VLO260116P001000002024-06-20 11:24AM EDT100.004.453.255.750.00-1,0031,23939.02%
VLO260116P001050002024-06-24 12:52PM EDT105.005.554.457.500.00-19639.98%
VLO260116P001100002024-06-25 1:30PM EDT110.006.555.457.550.00-271,04036.92%
VLO260116P001150002024-05-28 2:15PM EDT115.006.307.107.850.00-237834.46%
VLO260116P001200002024-05-30 1:37PM EDT120.009.208.009.650.00-5045334.78%
VLO260116P001250002024-06-26 10:03AM EDT125.0010.299.0010.750.00-106833.58%
VLO260116P001300002024-05-31 12:59PM EDT130.0011.3010.4512.350.00-30044533.04%
VLO260116P001350002024-06-26 10:03AM EDT135.0013.2912.1514.850.00-106233.64%
VLO260116P001400002024-06-21 2:47PM EDT140.0016.5013.9014.700.00-41,47330.12%
VLO260116P001450002024-06-17 12:15PM EDT145.0018.9515.7017.800.00-23831.13%
VLO260116P001500002024-06-26 3:20PM EDT150.0019.7517.9520.500.00-20025031.30%
VLO260116P001550002024-06-26 2:07PM EDT155.0021.7520.3521.800.00-1110129.40%
VLO260116P001600002024-05-23 12:11PM EDT160.0020.9024.9026.700.00-16432.01%
VLO260116P001650002024-05-29 1:21PM EDT165.0026.3025.4026.550.00-1427.88%
VLO260116P001700002024-04-17 3:54PM EDT170.0025.7024.3525.400.00-1422.26%
VLO260116P001750002024-04-05 12:06PM EDT175.0023.0532.0532.950.00-2327.65%
VLO260116P001800002024-06-12 10:58AM EDT180.0038.8031.5536.500.00-1127.70%
VLO260116P001900002024-01-12 10:32AM EDT190.0061.3248.8052.050.00-1238.51%
VLO260116P001950002024-01-12 11:02AM EDT195.0065.6252.8556.750.00-1339.77%
VLO260116P002000002024-04-18 9:39AM EDT200.0044.1741.3043.350.00-50459.38%
VLO260116P002100002024-03-13 10:09AM EDT210.0055.5244.2547.000.00-2280.00%
VLO260116P002200002024-03-13 1:59PM EDT220.0062.7753.6056.100.00-680.00%