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 +37,38 (+2,99%)
(VLO)
. Valuta in USD.
Aggiungi a watchlist
Prezzo d'esercizio:145.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628C00145000 | 2024-06-25 2:56PM EDT | 2024-06-28 | 8.20 | 7.40 | 10.80 | +1.25 | +17.99% | 4 | 35 | 50.00% |
| VLO240705C00145000 | 2024-06-21 1:36PM EDT | 2024-07-05 | 7.20 | 9.15 | 9.65 | 0.00 | - | 2 | 12 | 37.65% |
| VLO240712C00145000 | 2024-06-20 3:55PM EDT | 2024-07-12 | 9.98 | 9.60 | 10.55 | 0.00 | - | 1 | 5 | 38.62% |
| VLO240719C00145000 | 2024-06-25 1:14PM EDT | 2024-07-19 | 9.02 | 10.25 | 11.85 | -1.83 | -16.87% | 5 | 241 | 42.80% |
| VLO240726C00145000 | 2024-06-11 11:40AM EDT | 2024-07-26 | 12.48 | 11.20 | 11.70 | 0.00 | - | - | 28 | 36.65% |
| VLO240802C00145000 | 2024-06-21 12:28PM EDT | 2024-08-02 | 10.40 | 11.20 | 13.80 | 0.00 | - | 38 | 123 | 45.34% |
| VLO240816C00145000 | 2024-06-25 3:26PM EDT | 2024-08-16 | 12.10 | 12.35 | 12.85 | +1.30 | +12.04% | 3 | 293 | 34.11% |
| VLO240920C00145000 | 2024-06-25 3:15PM EDT | 2024-09-20 | 14.00 | 13.70 | 15.10 | +1.65 | +13.36% | 12 | 89 | 34.77% |
| VLO241220C00145000 | 2024-06-12 2:17PM EDT | 2024-12-20 | 16.05 | 18.05 | 19.10 | 0.00 | - | 34 | 212 | 34.38% |
| VLO250117C00145000 | 2024-06-24 9:35AM EDT | 2025-01-17 | 17.20 | 19.25 | 20.35 | -1.10 | -6.01% | 1 | 1,802 | 34.85% |
| VLO250321C00145000 | 2024-06-10 1:44PM EDT | 2025-03-21 | 23.70 | 21.65 | 23.30 | 0.00 | - | - | 1 | 36.45% |
| VLO250620C00145000 | 2024-06-17 10:35AM EDT | 2025-06-20 | 23.53 | 24.80 | 26.15 | 0.00 | - | 3 | 56 | 36.47% |
| VLO251219C00145000 | 2024-05-14 10:52AM EDT | 2025-12-19 | 30.35 | 27.45 | 28.55 | 0.00 | - | 1 | 60 | 33.12% |
| VLO260116C00145000 | 2024-06-17 9:36AM EDT | 2026-01-16 | 28.02 | 29.85 | 30.90 | 0.00 | - | 1 | 41 | 35.56% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628P00145000 | 2024-06-25 3:47PM EDT | 2024-06-28 | 0.08 | 0.05 | 0.15 | -0.20 | -71.43% | 19 | 362 | 41.99% |
| VLO240705P00145000 | 2024-06-25 2:23PM EDT | 2024-07-05 | 0.50 | 0.13 | 0.37 | -0.35 | -41.18% | 24 | 87 | 28.76% |
| VLO240712P00145000 | 2024-06-25 3:49PM EDT | 2024-07-12 | 0.75 | 0.74 | 1.03 | -0.68 | -47.55% | 8 | 109 | 30.88% |
| VLO240719P00145000 | 2024-06-25 3:04PM EDT | 2024-07-19 | 1.22 | 1.19 | 1.30 | -0.74 | -37.76% | 13 | 702 | 28.52% |
| VLO240726P00145000 | 2024-06-25 10:21AM EDT | 2024-07-26 | 2.68 | 1.73 | 2.15 | +0.01 | +0.37% | 21 | 73 | 31.43% |
| VLO240802P00145000 | 2024-06-24 3:19PM EDT | 2024-08-02 | 3.17 | 2.09 | 2.52 | 0.00 | - | 12 | 15 | 30.73% |
| VLO240816P00145000 | 2024-06-25 3:16PM EDT | 2024-08-16 | 3.58 | 3.25 | 3.45 | -0.72 | -16.74% | 30 | 349 | 31.07% |
| VLO240920P00145000 | 2024-06-25 11:33AM EDT | 2024-09-20 | 5.85 | 4.75 | 5.00 | -0.05 | -0.85% | 2 | 270 | 29.93% |
| VLO241220P00145000 | 2024-06-25 12:59PM EDT | 2024-12-20 | 9.10 | 8.05 | 8.40 | -0.10 | -1.09% | 43 | 191 | 29.62% |
| VLO250117P00145000 | 2024-06-24 10:32AM EDT | 2025-01-17 | 10.00 | 8.95 | 9.20 | 0.00 | - | 7 | 482 | 29.40% |
| VLO250321P00145000 | 2024-06-06 2:16PM EDT | 2025-03-21 | 10.95 | 10.45 | 11.80 | 0.00 | - | 5 | 14 | 31.01% |
| VLO250620P00145000 | 2024-06-24 9:51AM EDT | 2025-06-20 | 13.72 | 12.85 | 13.40 | 0.00 | - | 3 | 239 | 29.60% |
| VLO251219P00145000 | 2024-04-04 9:43AM EDT | 2025-12-19 | 11.80 | 16.50 | 17.35 | 0.00 | - | 1 | 42 | 29.73% |
| VLO260116P00145000 | 2024-06-17 12:15PM EDT | 2026-01-16 | 18.95 | 16.75 | 19.00 | 0.00 | - | 2 | 38 | 31.28% |
© 2024 Yahoo. Tutti i diritti riservati.