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
61.578,11 +733,52 (+1,21%)
Valero Energy Corporation (VLO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:180.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524C00180000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 27 | 171 | 31.15% |
| VLO240531C00180000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 0.16 | 0.19 | 0.22 | +0.05 | +45.45% | 9 | 36 | 26.17% |
| VLO240607C00180000 | 2024-05-14 1:07PM EDT | 2024-06-07 | 0.49 | 0.42 | 0.50 | +0.40 | +444.44% | 1 | 5 | 26.03% |
| VLO240621C00180000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 1.09 | 1.07 | 1.19 | +0.72 | +194.59% | 45 | 3,718 | 26.26% |
| VLO240719C00180000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 2.42 | 2.42 | 2.66 | +1.30 | +116.07% | 42 | 377 | 26.89% |
| VLO240816C00180000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 4.05 | 3.95 | 4.15 | +1.89 | +87.50% | 38 | 711 | 27.72% |
| VLO240920C00180000 | 2024-05-17 2:50PM EDT | 2024-09-20 | 5.50 | 5.60 | 6.25 | +2.20 | +66.67% | 23 | 275 | 29.51% |
| VLO241220C00180000 | 2024-05-16 3:02PM EDT | 2024-12-20 | 6.73 | 9.60 | 10.10 | 0.00 | - | 1 | 199 | 30.37% |
| VLO250117C00180000 | 2024-05-17 12:15PM EDT | 2025-01-17 | 9.60 | 10.85 | 11.90 | +1.75 | +22.29% | 2 | 621 | 31.96% |
| VLO250620C00180000 | 2024-04-24 1:56PM EDT | 2025-06-20 | 19.20 | 16.15 | 17.25 | 0.00 | - | 1 | 570 | 32.82% |
| VLO251219C00180000 | 2024-05-15 9:42AM EDT | 2025-12-19 | 16.49 | 20.55 | 22.15 | 0.00 | - | 5 | 21 | 33.06% |
| VLO260116C00180000 | 2024-05-10 9:51AM EDT | 2026-01-16 | 18.45 | 21.10 | 23.15 | 0.00 | - | 2 | 62 | 33.46% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524P00180000 | 2024-04-30 10:03AM EDT | 2024-05-24 | 17.58 | 12.25 | 16.10 | 0.00 | - | 1 | 0 | 73.73% |
| VLO240531P00180000 | 2024-05-01 12:20PM EDT | 2024-05-31 | 24.27 | 13.85 | 16.20 | 0.00 | - | 1 | 1 | 53.15% |
| VLO240607P00180000 | 2024-05-14 1:07PM EDT | 2024-06-07 | 26.26 | 13.65 | 17.15 | 0.00 | - | 1 | 0 | 50.83% |
| VLO240621P00180000 | 2024-05-16 12:50PM EDT | 2024-06-21 | 22.96 | 15.20 | 16.25 | 0.00 | - | 4 | 222 | 33.94% |
| VLO240719P00180000 | 2024-05-14 1:07PM EDT | 2024-07-19 | 26.35 | 15.30 | 16.60 | 0.00 | - | 1 | 107 | 26.91% |
| VLO240816P00180000 | 2024-05-17 9:31AM EDT | 2024-08-16 | 21.57 | 16.65 | 18.85 | -5.19 | -19.39% | 2 | 344 | 30.32% |
| VLO240920P00180000 | 2024-05-16 1:22PM EDT | 2024-09-20 | 25.22 | 17.80 | 19.90 | 0.00 | - | 10 | 23 | 28.72% |
| VLO241220P00180000 | 2024-04-05 3:53PM EDT | 2024-12-20 | 16.10 | 27.65 | 29.50 | 0.00 | - | 10 | 18 | 41.21% |
| VLO250117P00180000 | 2024-04-23 12:53PM EDT | 2025-01-17 | 23.70 | 21.45 | 23.40 | 0.00 | - | 1 | 219 | 27.39% |
| VLO250620P00180000 | 2024-03-20 2:48PM EDT | 2025-06-20 | 25.60 | 28.20 | 30.00 | 0.00 | - | - | 2 | 31.13% |
| VLO251219P00180000 | 2024-04-23 1:28PM EDT | 2025-12-19 | 30.65 | 29.25 | 30.65 | 0.00 | - | 3 | 4 | 26.58% |
| VLO260116P00180000 | 2024-04-17 9:47AM EDT | 2026-01-16 | 30.88 | 29.50 | 30.80 | 0.00 | - | - | 1 | 26.14% |
© 2024 Yahoo. Tutti i diritti riservati.