La bourse ferme dans 5 h 36 min
CAC 40
7 964,08 +49,43 (+0,62 %) Euro Stoxx 50
4 917,07 +26,46 (+0,54 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0748 +0,0021 (+0,19 %) Gold future
2 311,50 +1,90 (+0,08 %) Bitcoin EUR
55 384,55 +1 605,37 (+2,99 %)
Valero Energy Corporation (VLO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00100000 | 2024-03-28 1:47PM EDT | 100.00 | 70.75 | 64.45 | 67.55 | 0.00 | - | 1 | 1 | 283.94% |
| VLO240517C00105000 | 2024-01-22 11:46AM EDT | 105.00 | 25.70 | 31.90 | 34.90 | 0.00 | - | - | 1 | 0.00% |
| VLO240517C00110000 | 2024-02-26 11:05AM EDT | 110.00 | 37.50 | 55.50 | 59.25 | 0.00 | - | 6 | 6 | 259.62% |
| VLO240517C00115000 | 2024-03-25 9:31AM EDT | 115.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| VLO240517C00120000 | 2024-03-15 9:53AM EDT | 120.00 | 44.97 | 52.40 | 56.00 | 0.00 | - | 2 | 129 | 292.55% |
| VLO240517C00125000 | 2024-03-25 10:29AM EDT | 125.00 | 46.44 | 40.35 | 43.40 | 0.00 | - | 2 | 164 | 195.09% |
| VLO240517C00130000 | 2024-04-30 12:43PM EDT | 130.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VLO240517C00135000 | 2024-04-30 12:36PM EDT | 135.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VLO240517C00140000 | 2024-04-30 10:15AM EDT | 140.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VLO240517C00145000 | 2024-05-02 12:59PM EDT | 145.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240517C00150000 | 2024-05-02 3:48PM EDT | 150.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| VLO240517C00152500 | 2024-05-02 2:54PM EDT | 152.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| VLO240517C00155000 | 2024-05-02 3:38PM EDT | 155.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| VLO240517C00157500 | 2024-05-02 3:41PM EDT | 157.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.20% |
| VLO240517C00160000 | 2024-05-02 3:38PM EDT | 160.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| VLO240517C00162500 | 2024-05-02 3:04PM EDT | 162.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| VLO240517C00165000 | 2024-05-02 1:54PM EDT | 165.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| VLO240517C00167500 | 2024-05-02 3:17PM EDT | 167.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| VLO240517C00170000 | 2024-05-02 3:11PM EDT | 170.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 6.25% |
| VLO240517C00172500 | 2024-05-02 10:11AM EDT | 172.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VLO240517C00175000 | 2024-05-02 3:23PM EDT | 175.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| VLO240517C00177500 | 2024-05-01 11:57AM EDT | 177.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VLO240517C00180000 | 2024-05-02 3:55PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| VLO240517C00182500 | 2024-04-30 1:16PM EDT | 182.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VLO240517C00185000 | 2024-05-02 3:25PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| VLO240517C00187500 | 2024-04-29 2:34PM EDT | 187.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240517C00190000 | 2024-05-02 3:05PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VLO240517C00195000 | 2024-05-01 1:59PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| VLO240517C00200000 | 2024-05-02 1:04PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| VLO240517C00210000 | 2024-05-01 12:11PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VLO240517C00220000 | 2024-04-16 10:17AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240517C00240000 | 2024-04-08 3:23PM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00065000 | 2024-03-22 11:52AM EDT | 65.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 238.48% |
| VLO240517P00085000 | 2024-02-14 4:35PM EDT | 85.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 133.98% |
| VLO240517P00100000 | 2024-04-23 2:58PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VLO240517P00105000 | 2024-03-22 11:20AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 109.08% |
| VLO240517P00110000 | 2024-05-02 9:34AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VLO240517P00115000 | 2024-04-29 1:15PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VLO240517P00120000 | 2024-05-02 3:37PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VLO240517P00125000 | 2024-04-26 1:26PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| VLO240517P00130000 | 2024-05-02 3:05PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VLO240517P00135000 | 2024-05-01 2:12PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO240517P00140000 | 2024-05-02 1:05PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO240517P00145000 | 2024-05-02 11:05AM EDT | 145.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| VLO240517P00150000 | 2024-05-02 3:53PM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| VLO240517P00152500 | 2024-05-02 3:44PM EDT | 152.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| VLO240517P00155000 | 2024-05-02 1:14PM EDT | 155.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| VLO240517P00157500 | 2024-05-02 3:59PM EDT | 157.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| VLO240517P00160000 | 2024-05-02 2:53PM EDT | 160.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VLO240517P00162500 | 2024-05-02 1:42PM EDT | 162.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VLO240517P00165000 | 2024-05-02 1:01PM EDT | 165.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VLO240517P00167500 | 2024-05-01 11:18AM EDT | 167.50 | 11.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VLO240517P00170000 | 2024-05-02 3:28PM EDT | 170.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| VLO240517P00172500 | 2024-05-02 10:29AM EDT | 172.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VLO240517P00175000 | 2024-05-02 10:29AM EDT | 175.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VLO240517P00177500 | 2024-04-25 10:19AM EDT | 177.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO240517P00180000 | 2024-04-25 10:39AM EDT | 180.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| VLO240517P00182500 | 2024-05-01 3:19PM EDT | 182.50 | 27.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| VLO240517P00185000 | 2024-05-01 3:44PM EDT | 185.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| VLO240517P00190000 | 2024-04-16 9:42AM EDT | 190.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO240517P00195000 | 2024-04-08 9:58AM EDT | 195.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VLO240517P00220000 | 2024-04-09 11:02AM EDT | 220.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
