Italia markets open in 3 hours 25 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
57.839,06 +585,54 (+1,02%) CMC Crypto 200
1.286,21 +37,09 (+2,97%)
Valero Energy Corporation (VLO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628C00150000 | 2024-06-25 3:21PM EDT | 2024-06-28 | 3.85 | 4.20 | 5.90 | +1.38 | +55.87% | 78 | 213 | 50.05% |
| VLO240705C00150000 | 2024-06-25 1:21PM EDT | 2024-07-05 | 3.85 | 5.05 | 5.50 | -0.20 | -4.94% | 12 | 92 | 32.52% |
| VLO240712C00150000 | 2024-06-25 3:42PM EDT | 2024-07-12 | 5.82 | 4.90 | 7.05 | +0.99 | +20.50% | 13 | 21 | 37.67% |
| VLO240719C00150000 | 2024-06-25 3:53PM EDT | 2024-07-19 | 6.97 | 6.80 | 6.95 | +1.87 | +36.67% | 58 | 804 | 31.02% |
| VLO240726C00150000 | 2024-06-21 3:52PM EDT | 2024-07-26 | 5.86 | 7.05 | 8.10 | +0.08 | +1.38% | 11 | 45 | 34.08% |
| VLO240802C00150000 | 2024-06-24 12:20PM EDT | 2024-08-02 | 7.00 | 8.05 | 8.80 | 0.00 | - | 2 | 25 | 34.46% |
| VLO240816C00150000 | 2024-06-25 3:49PM EDT | 2024-08-16 | 9.30 | 9.10 | 9.45 | +1.27 | +15.82% | 354 | 770 | 32.37% |
| VLO240920C00150000 | 2024-06-25 3:29PM EDT | 2024-09-20 | 11.25 | 10.85 | 11.60 | +1.50 | +15.38% | 19 | 335 | 32.43% |
| VLO241220C00150000 | 2024-06-25 2:47PM EDT | 2024-12-20 | 15.34 | 15.70 | 16.25 | -0.70 | -4.36% | 1 | 276 | 33.80% |
| VLO250117C00150000 | 2024-06-25 3:45PM EDT | 2025-01-17 | 17.05 | 16.95 | 17.35 | +0.05 | +0.29% | 1,004 | 983 | 33.87% |
| VLO250321C00150000 | 2024-06-20 2:07PM EDT | 2025-03-21 | 19.20 | 19.10 | 20.15 | 0.00 | - | 2 | 39 | 35.10% |
| VLO250620C00150000 | 2024-06-13 3:02PM EDT | 2025-06-20 | 20.85 | 22.10 | 22.65 | 0.00 | - | 1 | 37 | 34.56% |
| VLO251219C00150000 | 2024-06-17 2:08PM EDT | 2025-12-19 | 25.80 | 26.40 | 27.40 | 0.00 | - | 1 | 65 | 34.72% |
| VLO260116C00150000 | 2024-06-25 1:49PM EDT | 2026-01-16 | 26.50 | 27.35 | 28.15 | -0.05 | -0.19% | 19 | 728 | 34.88% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628P00150000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.46 | 0.42 | 0.49 | -1.13 | -71.07% | 54 | 342 | 32.37% |
| VLO240705P00150000 | 2024-06-25 3:26PM EDT | 2024-07-05 | 1.25 | 1.11 | 1.22 | -0.77 | -38.12% | 11 | 103 | 26.95% |
| VLO240712P00150000 | 2024-06-24 9:58AM EDT | 2024-07-12 | 2.70 | 1.63 | 2.06 | 0.00 | - | 1 | 33 | 27.88% |
| VLO240719P00150000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 2.59 | 2.45 | 2.62 | -1.08 | -29.43% | 136 | 4,827 | 27.36% |
| VLO240726P00150000 | 2024-06-25 3:59PM EDT | 2024-07-26 | 3.33 | 2.96 | 3.60 | -0.93 | -21.83% | 40 | 83 | 29.91% |
| VLO240802P00150000 | 2024-06-24 11:46AM EDT | 2024-08-02 | 5.04 | 3.35 | 4.20 | 0.00 | - | 4 | 11 | 30.20% |
| VLO240816P00150000 | 2024-06-25 2:26PM EDT | 2024-08-16 | 5.56 | 4.90 | 5.25 | -0.79 | -12.44% | 50 | 1,365 | 30.55% |
| VLO240920P00150000 | 2024-06-25 2:27PM EDT | 2024-09-20 | 7.25 | 6.65 | 6.90 | -0.35 | -4.61% | 24 | 424 | 29.32% |
| VLO241220P00150000 | 2024-06-24 3:12PM EDT | 2024-12-20 | 11.60 | 10.25 | 10.50 | 0.00 | - | 7 | 94 | 29.13% |
| VLO250117P00150000 | 2024-06-21 3:49PM EDT | 2025-01-17 | 13.10 | 10.25 | 11.30 | 0.00 | - | 5 | 2,645 | 28.86% |
| VLO250321P00150000 | 2024-05-22 1:00PM EDT | 2025-03-21 | 10.15 | 13.45 | 16.00 | 0.00 | - | - | 16 | 34.41% |
| VLO250620P00150000 | 2024-06-25 1:30PM EDT | 2025-06-20 | 16.00 | 15.05 | 15.65 | -1.15 | -6.71% | 15 | 363 | 29.16% |
| VLO251219P00150000 | 2024-04-05 1:08PM EDT | 2025-12-19 | 13.15 | 18.60 | 19.50 | 0.00 | - | 10 | 31 | 29.07% |
| VLO260116P00150000 | 2024-06-21 3:43PM EDT | 2026-01-16 | 21.10 | 19.10 | 20.75 | 0.00 | - | 1 | 50 | 30.03% |
© 2024 Yahoo. Tutti i diritti riservati.