Italia markets open in 3 hours 27 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.726,39 +553,24 (+1,41%) EUR/USD
1,0716 0,0000 (-0,00%) Bitcoin EUR
57.803,04 +545,56 (+0,95%) CMC Crypto 200
1.286,50 +37,37 (+2,99%)
Valero Energy Corporation (VLO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628C00140000 | 2024-06-25 3:15PM EDT | 2024-06-28 | 13.45 | 13.00 | 15.75 | +2.55 | +23.39% | 1 | 4 | 83.98% |
| VLO240705C00140000 | 2024-05-24 3:33PM EDT | 2024-07-05 | 22.26 | 9.65 | 11.45 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240719C00140000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 12.40 | 13.75 | 16.40 | 0.00 | - | 5 | 146 | 50.61% |
| VLO240816C00140000 | 2024-06-21 11:02AM EDT | 2024-08-16 | 15.85 | 15.55 | 17.30 | 0.00 | - | 2 | 285 | 39.50% |
| VLO240920C00140000 | 2024-06-25 12:32PM EDT | 2024-09-20 | 16.05 | 16.80 | 19.75 | -0.95 | -5.59% | 4 | 137 | 40.53% |
| VLO241220C00140000 | 2024-06-12 2:17PM EDT | 2024-12-20 | 20.25 | 21.25 | 23.15 | +1.30 | +6.86% | 1 | 287 | 37.45% |
| VLO250117C00140000 | 2024-06-25 3:27PM EDT | 2025-01-17 | 22.80 | 22.25 | 23.35 | +1.80 | +8.57% | 6 | 286 | 35.30% |
| VLO250321C00140000 | 2024-06-11 12:07PM EDT | 2025-03-21 | 25.65 | 24.55 | 26.05 | 0.00 | - | - | 2 | 36.61% |
| VLO250620C00140000 | 2024-06-05 2:46PM EDT | 2025-06-20 | 28.95 | 27.30 | 28.55 | 0.00 | - | 3 | 21 | 36.18% |
| VLO251219C00140000 | 2024-05-07 10:18AM EDT | 2025-12-19 | 35.90 | 34.10 | 34.70 | 0.00 | - | 1 | 107 | 38.53% |
| VLO260116C00140000 | 2024-06-20 10:17AM EDT | 2026-01-16 | 31.00 | 32.15 | 33.45 | 0.00 | - | 1 | 101 | 35.77% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628P00140000 | 2024-06-25 10:54AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.10 | -0.04 | -44.44% | 3 | 237 | 51.95% |
| VLO240705P00140000 | 2024-06-24 9:41AM EDT | 2024-07-05 | 0.30 | 0.06 | 0.19 | 0.00 | - | 3 | 106 | 35.06% |
| VLO240712P00140000 | 2024-06-25 12:55PM EDT | 2024-07-12 | 0.35 | 0.30 | 0.36 | -0.27 | -43.55% | 4 | 148 | 31.06% |
| VLO240719P00140000 | 2024-06-25 3:50PM EDT | 2024-07-19 | 0.58 | 0.55 | 0.61 | -0.45 | -43.69% | 38 | 4,166 | 30.05% |
| VLO240726P00140000 | 2024-06-24 12:56PM EDT | 2024-07-26 | 1.40 | 0.58 | 1.19 | 0.00 | - | 9 | 43 | 32.64% |
| VLO240802P00140000 | 2024-06-24 3:19PM EDT | 2024-08-02 | 1.87 | 1.11 | 1.73 | 0.00 | - | 12 | 18 | 33.86% |
| VLO240816P00140000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 2.00 | 1.84 | 2.24 | -0.80 | -28.57% | 126 | 356 | 32.17% |
| VLO240920P00140000 | 2024-06-25 3:33PM EDT | 2024-09-20 | 3.50 | 3.30 | 3.50 | -0.60 | -14.63% | 21 | 204 | 30.51% |
| VLO241220P00140000 | 2024-06-25 12:59PM EDT | 2024-12-20 | 7.25 | 6.45 | 6.75 | +0.07 | +0.97% | 2 | 848 | 30.51% |
| VLO250117P00140000 | 2024-06-25 3:47PM EDT | 2025-01-17 | 7.25 | 7.15 | 7.40 | -0.80 | -9.94% | 1 | 735 | 29.99% |
| VLO250321P00140000 | 2024-06-24 1:45PM EDT | 2025-03-21 | 9.70 | 8.85 | 9.25 | 0.00 | - | 1 | 152 | 30.24% |
| VLO250620P00140000 | 2024-06-18 1:03PM EDT | 2025-06-20 | 12.90 | 10.90 | 11.80 | 0.00 | - | 1 | 688 | 30.83% |
| VLO251219P00140000 | 2024-04-15 12:25PM EDT | 2025-12-19 | 12.68 | 13.80 | 14.25 | 0.00 | - | 1 | 28 | 28.76% |
| VLO260116P00140000 | 2024-06-21 2:47PM EDT | 2026-01-16 | 16.50 | 14.85 | 16.60 | 0.00 | - | 4 | 1,473 | 31.42% |
© 2024 Yahoo. Tutti i diritti riservati.