Italia markets close in 8 minutes
FTSE MIB
34.467,05 +6,53 (+0,02%) Dow Jones
39.374,78 -296,26 (-0,75%) Nasdaq
16.914,39 +112,84 (+0,67%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,42 -0,15 (-0,19%) Bitcoin EUR
62.890,36 -1.826,58 (-2,82%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:22AM EDT. Mercato aperto.
Prezzo d'esercizio:155.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524C00155000 | 2024-05-23 9:32AM EDT | 2024-05-24 | 7.05 | 7.45 | 9.95 | +1.37 | +24.12% | 2 | 187 | 58.11% |
| VLO240531C00155000 | 2024-05-21 10:51AM EDT | 2024-05-31 | 9.79 | 7.95 | 9.50 | 0.00 | - | 1 | 75 | 40.53% |
| VLO240607C00155000 | 2024-05-22 11:24AM EDT | 2024-06-07 | 6.12 | 8.10 | 9.30 | 0.00 | - | 10 | 39 | 28.22% |
| VLO240614C00155000 | 2024-05-23 10:47AM EDT | 2024-06-14 | 8.90 | 9.20 | 10.05 | -0.90 | -9.18% | 1 | 59 | 29.96% |
| VLO240621C00155000 | 2024-05-22 2:58PM EDT | 2024-06-21 | 9.05 | 9.55 | 10.15 | 0.00 | - | 20 | 1,182 | 26.92% |
| VLO240628C00155000 | 2024-05-21 12:06PM EDT | 2024-06-28 | 10.10 | 10.05 | 11.25 | 0.00 | - | 1 | 11 | 30.76% |
| VLO240719C00155000 | 2024-05-23 10:47AM EDT | 2024-07-19 | 11.59 | 12.10 | 12.45 | +0.44 | +3.95% | 10 | 522 | 29.91% |
| VLO240816C00155000 | 2024-05-22 3:21PM EDT | 2024-08-16 | 12.75 | 13.55 | 14.10 | 0.00 | - | 5 | 360 | 30.37% |
| VLO240920C00155000 | 2024-05-22 12:05PM EDT | 2024-09-20 | 13.92 | 15.45 | 15.90 | 0.00 | - | 1 | 248 | 30.81% |
| VLO241220C00155000 | 2024-05-21 3:51PM EDT | 2024-12-20 | 19.21 | 19.20 | 20.25 | 0.00 | - | 1 | 247 | 32.60% |
| VLO250117C00155000 | 2024-05-17 2:41PM EDT | 2025-01-17 | 22.13 | 20.60 | 21.55 | 0.00 | - | 2 | 767 | 33.23% |
| VLO250620C00155000 | 2024-05-14 10:54AM EDT | 2025-06-20 | 20.20 | 24.40 | 26.85 | 0.00 | - | 1 | 95 | 34.19% |
| VLO251219C00155000 | 2024-05-17 9:56AM EDT | 2025-12-19 | 30.28 | 30.75 | 33.50 | 0.00 | - | 1 | 56 | 36.86% |
| VLO260116C00155000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 27.60 | 31.20 | 32.20 | 0.00 | - | 17 | 2,555 | 34.35% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524P00155000 | 2024-05-23 9:51AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.06 | -0.05 | -45.45% | 8 | 714 | 38.67% |
| VLO240531P00155000 | 2024-05-23 10:39AM EDT | 2024-05-31 | 0.54 | 0.39 | 0.44 | -0.18 | -25.00% | 29 | 238 | 28.81% |
| VLO240607P00155000 | 2024-05-23 11:00AM EDT | 2024-06-07 | 1.03 | 0.94 | 1.01 | -0.08 | -7.21% | 1 | 115 | 28.69% |
| VLO240614P00155000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 1.71 | 1.45 | 1.56 | 0.00 | - | 12 | 34 | 28.66% |
| VLO240621P00155000 | 2024-05-23 9:53AM EDT | 2024-06-21 | 2.29 | 1.84 | 1.95 | +0.40 | +21.16% | 1 | 1,038 | 27.82% |
| VLO240628P00155000 | 2024-05-22 9:54AM EDT | 2024-06-28 | 3.15 | 2.09 | 2.44 | 0.00 | - | 1 | 11 | 27.99% |
| VLO240719P00155000 | 2024-05-22 10:25AM EDT | 2024-07-19 | 3.88 | 3.30 | 3.45 | -0.62 | -13.78% | 1 | 414 | 26.97% |
| VLO240816P00155000 | 2024-05-23 10:49AM EDT | 2024-08-16 | 5.40 | 5.20 | 5.30 | +0.05 | +0.93% | 40 | 687 | 28.74% |
| VLO240920P00155000 | 2024-05-20 11:00AM EDT | 2024-09-20 | 6.15 | 6.55 | 6.70 | 0.00 | - | 8 | 373 | 28.31% |
| VLO241220P00155000 | 2024-05-14 9:49AM EDT | 2024-12-20 | 13.65 | 9.65 | 9.90 | 0.00 | - | 3 | 125 | 28.30% |
| VLO250117P00155000 | 2024-05-22 2:00PM EDT | 2025-01-17 | 10.85 | 10.45 | 10.70 | 0.00 | - | 1 | 170 | 28.21% |
| VLO250620P00155000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 17.76 | 14.10 | 14.95 | 0.00 | - | 1 | 3 | 28.66% |
| VLO251219P00155000 | 2024-05-08 11:16AM EDT | 2025-12-19 | 20.93 | 17.65 | 18.75 | 0.00 | - | 1 | 1 | 28.60% |
| VLO260116P00155000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 20.50 | 18.20 | 19.05 | 0.00 | - | 1 | 89 | 28.31% |
© 2024 Yahoo. Tutti i diritti riservati.