Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.627,35 +844,88 (+1,39%)
Valero Energy Corporation (VLO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:165.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524C00165000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 2.97 | 3.05 | 3.15 | +2.37 | +395.00% | 1,687 | 751 | 28.27% |
| VLO240531C00165000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 3.55 | 3.60 | 4.05 | +2.54 | +251.49% | 238 | 265 | 27.03% |
| VLO240607C00165000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 4.18 | 4.30 | 4.95 | +2.87 | +219.08% | 53 | 125 | 27.78% |
| VLO240614C00165000 | 2024-05-17 3:41PM EDT | 2024-06-14 | 4.95 | 5.00 | 5.30 | +3.06 | +161.90% | 63 | 40 | 25.98% |
| VLO240621C00165000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 5.60 | 5.65 | 5.80 | +3.02 | +117.05% | 672 | 1,918 | 25.69% |
| VLO240628C00165000 | 2024-05-17 3:50PM EDT | 2024-06-28 | 6.62 | 5.80 | 6.55 | +3.81 | +135.59% | 11 | 155 | 26.81% |
| VLO240719C00165000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 7.87 | 7.85 | 8.10 | +3.50 | +80.09% | 157 | 560 | 27.56% |
| VLO240816C00165000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 9.90 | 9.80 | 9.95 | +4.03 | +68.65% | 54 | 484 | 28.56% |
| VLO240920C00165000 | 2024-05-17 12:34PM EDT | 2024-09-20 | 10.30 | 11.60 | 11.80 | +2.70 | +35.53% | 33 | 202 | 29.05% |
| VLO241220C00165000 | 2024-05-17 3:43PM EDT | 2024-12-20 | 16.15 | 15.95 | 17.05 | +4.65 | +40.43% | 12 | 157 | 32.51% |
| VLO250117C00165000 | 2024-05-17 3:09PM EDT | 2025-01-17 | 17.12 | 17.35 | 18.75 | +5.55 | +47.97% | 21 | 378 | 33.77% |
| VLO250620C00165000 | 2024-05-15 1:44PM EDT | 2025-06-20 | 17.63 | 21.70 | 23.35 | 0.00 | - | 2 | 79 | 33.20% |
| VLO251219C00165000 | 2024-04-29 1:21PM EDT | 2025-12-19 | 30.52 | 27.55 | 28.55 | 0.00 | - | 17 | 63 | 33.87% |
| VLO260116C00165000 | 2024-05-10 3:14PM EDT | 2026-01-16 | 22.95 | 28.10 | 29.00 | 0.00 | - | 3 | 183 | 33.62% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524P00165000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.80 | 1.72 | 1.78 | -5.61 | -75.71% | 386 | 214 | 24.83% |
| VLO240531P00165000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 3.00 | 3.00 | 3.15 | -6.95 | -69.85% | 15 | 24 | 28.27% |
| VLO240607P00165000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 3.82 | 2.98 | 3.95 | -1.73 | -31.17% | 38 | 1 | 28.16% |
| VLO240621P00165000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 5.00 | 4.75 | 4.95 | -4.35 | -46.52% | 67 | 1,294 | 26.73% |
| VLO240719P00165000 | 2024-05-17 3:24PM EDT | 2024-07-19 | 6.75 | 6.35 | 6.55 | -6.05 | -47.27% | 81 | 496 | 25.78% |
| VLO240816P00165000 | 2024-05-17 3:12PM EDT | 2024-08-16 | 8.90 | 8.25 | 8.50 | -4.86 | -35.32% | 22 | 517 | 27.38% |
| VLO240920P00165000 | 2024-05-17 1:07PM EDT | 2024-09-20 | 10.73 | 9.65 | 9.85 | -3.37 | -23.90% | 1 | 226 | 26.76% |
| VLO241220P00165000 | 2024-05-17 2:48PM EDT | 2024-12-20 | 13.62 | 12.90 | 13.30 | -4.93 | -26.58% | 8 | 86 | 27.21% |
| VLO250117P00165000 | 2024-05-14 2:27PM EDT | 2025-01-17 | 14.10 | 13.85 | 14.20 | -5.40 | -27.69% | 1 | 68 | 27.28% |
| VLO250620P00165000 | 2024-05-17 3:54PM EDT | 2025-06-20 | 18.04 | 17.15 | 20.45 | -3.76 | -17.25% | 1 | 1,034 | 30.52% |
| VLO251219P00165000 | 2023-11-01 3:31PM EDT | 2025-12-19 | 44.80 | 43.10 | 45.85 | 0.00 | - | 1 | 1 | 55.13% |
| VLO260116P00165000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 23.75 | 21.80 | 23.15 | 0.00 | - | 1 | 4 | 27.92% |
© 2024 Yahoo. Tutti i diritti riservati.