La bourse est fermée
Dow Jones
38 266,85 +363,56 (+0,96 %) Nasdaq
15 846,05 +240,57 (+1,54 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 339,38 +38,24 (+0,07 %)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:58PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621C00060000 | 2023-08-02 10:16AM EDT | 60.00 | 69.55 | 72.55 | 73.60 | 0.00 | - | 1 | 2 | 0.00% |
| VLO240621C00065000 | 2023-06-28 3:08PM EDT | 65.00 | 51.92 | 63.90 | 65.35 | 0.00 | - | 1 | 3 | 0.00% |
| VLO240621C00070000 | 2024-04-30 2:41PM EDT | 70.00 | 92.35 | 86.00 | 88.70 | 0.00 | - | 4 | 228 | 121.78% |
| VLO240621C00075000 | 2024-04-15 2:14PM EDT | 75.00 | 96.04 | 80.90 | 83.70 | 0.00 | - | 10 | 12 | 112.50% |
| VLO240621C00080000 | 2024-03-05 11:05AM EDT | 80.00 | 67.67 | 100.90 | 104.00 | 0.00 | - | 3 | 8 | 342.90% |
| VLO240621C00085000 | 2024-02-29 12:26PM EDT | 85.00 | 57.40 | 84.65 | 87.95 | 0.00 | - | 1 | 4 | 232.13% |
| VLO240621C00090000 | 2024-01-31 1:42PM EDT | 90.00 | 50.97 | 52.25 | 56.00 | 0.00 | - | 1 | 12 | 0.00% |
| VLO240621C00095000 | 2024-05-01 2:41PM EDT | 95.00 | 62.20 | 61.00 | 63.85 | 0.00 | - | 1 | 22 | 83.89% |
| VLO240621C00100000 | 2024-04-30 10:32AM EDT | 100.00 | 62.38 | 56.00 | 58.75 | 0.00 | - | 4 | 38 | 74.68% |
| VLO240621C00105000 | 2024-03-14 3:23PM EDT | 105.00 | 55.25 | 67.30 | 70.80 | 0.00 | - | 7 | 30 | 193.33% |
| VLO240621C00110000 | 2024-05-01 10:16AM EDT | 110.00 | 49.00 | 46.35 | 48.75 | 0.00 | - | 1 | 191 | 61.43% |
| VLO240621C00115000 | 2024-04-25 9:58AM EDT | 115.00 | 50.50 | 41.15 | 43.60 | 0.00 | - | 40 | 113 | 52.54% |
| VLO240621C00120000 | 2024-04-29 10:14AM EDT | 120.00 | 48.90 | 37.00 | 39.10 | 0.00 | - | 1 | 1,088 | 53.86% |
| VLO240621C00125000 | 2024-04-29 2:27PM EDT | 125.00 | 42.54 | 31.35 | 33.70 | 0.00 | - | 2 | 304 | 42.46% |
| VLO240621C00130000 | 2024-04-30 3:59PM EDT | 130.00 | 30.15 | 27.10 | 28.90 | 0.00 | - | 2 | 627 | 39.16% |
| VLO240621C00135000 | 2024-05-01 2:35PM EDT | 135.00 | 22.15 | 23.30 | 24.00 | 0.00 | - | 7 | 877 | 34.28% |
| VLO240621C00140000 | 2024-05-02 11:04AM EDT | 140.00 | 18.92 | 19.20 | 19.60 | -3.58 | -15.91% | 1 | 1,292 | 33.05% |
| VLO240621C00145000 | 2024-05-02 11:04AM EDT | 145.00 | 14.92 | 15.10 | 16.15 | +0.97 | +6.95% | 1 | 936 | 35.55% |
| VLO240621C00150000 | 2024-05-01 2:55PM EDT | 150.00 | 11.40 | 11.50 | 11.75 | 0.00 | - | 6 | 2,396 | 30.63% |
| VLO240621C00155000 | 2024-05-02 11:00AM EDT | 155.00 | 8.22 | 8.40 | 8.65 | -0.43 | -4.97% | 12 | 1,030 | 30.19% |
| VLO240621C00160000 | 2024-05-02 11:50AM EDT | 160.00 | 5.85 | 5.95 | 6.05 | +0.59 | +11.22% | 37 | 1,498 | 29.53% |
| VLO240621C00165000 | 2024-05-02 12:39PM EDT | 165.00 | 3.95 | 4.05 | 4.10 | -0.06 | -1.50% | 64 | 1,335 | 29.29% |
| VLO240621C00170000 | 2024-05-02 11:48AM EDT | 170.00 | 2.60 | 2.65 | 2.74 | +0.37 | +16.59% | 9 | 3,039 | 29.47% |
| VLO240621C00175000 | 2024-05-02 2:17PM EDT | 175.00 | 1.68 | 1.69 | 1.76 | -0.09 | -5.08% | 21 | 5,982 | 29.54% |
| VLO240621C00180000 | 2024-05-02 11:45AM EDT | 180.00 | 1.05 | 1.09 | 1.13 | +0.13 | +14.13% | 11 | 3,789 | 29.88% |
| VLO240621C00185000 | 2024-05-02 1:04PM EDT | 185.00 | 0.68 | 0.67 | 0.72 | +0.08 | +13.33% | 37 | 1,105 | 30.27% |
| VLO240621C00190000 | 2024-05-02 2:41PM EDT | 190.00 | 0.42 | 0.41 | 0.44 | 0.00 | - | 16 | 21,387 | 30.49% |
| VLO240621C00195000 | 2024-05-02 11:01AM EDT | 195.00 | 0.29 | 0.26 | 0.30 | -0.01 | -3.33% | 3 | 229 | 31.40% |
| VLO240621C00200000 | 2024-05-02 11:01AM EDT | 200.00 | 0.19 | 0.16 | 0.20 | -0.01 | -5.00% | 4 | 5,125 | 32.13% |
| VLO240621C00210000 | 2024-05-01 12:54PM EDT | 210.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 28 | 297 | 34.38% |
| VLO240621C00220000 | 2024-05-02 1:40PM EDT | 220.00 | 0.09 | 0.00 | 0.09 | +0.04 | +80.00% | 22 | 127 | 38.09% |
| VLO240621C00230000 | 2024-04-24 2:20PM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| VLO240621C00240000 | 2024-04-19 12:11PM EDT | 240.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 42 | 53.22% |
| VLO240621C00250000 | 2024-04-04 10:52AM EDT | 250.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 61.13% |
| VLO240621C00260000 | 2024-04-26 11:10AM EDT | 260.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 65.33% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621P00055000 | 2024-01-11 2:04PM EDT | 55.00 | 0.13 | 0.00 | 0.43 | 0.00 | - | 1 | 46 | 128.52% |
| VLO240621P00060000 | 2024-01-22 10:36AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 435 | 50.00% |
| VLO240621P00065000 | 2024-02-15 12:19PM EDT | 65.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 10 | 300 | 102.15% |
| VLO240621P00070000 | 2024-01-17 4:10PM EDT | 70.00 | 0.38 | 0.03 | 0.33 | 0.00 | - | 1 | 32 | 98.44% |
| VLO240621P00075000 | 2024-03-22 1:23PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 523 | 101.27% |
| VLO240621P00080000 | 2024-03-26 11:24AM EDT | 80.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 30 | 1,818 | 97.95% |
| VLO240621P00085000 | 2024-04-04 10:29AM EDT | 85.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 57 | 85.84% |
| VLO240621P00090000 | 2024-04-30 12:47PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 202 | 78.81% |
| VLO240621P00095000 | 2024-04-01 2:00PM EDT | 95.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | 1 | 506 | 80.08% |
| VLO240621P00100000 | 2024-04-29 11:01AM EDT | 100.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 1,495 | 65.92% |
| VLO240621P00105000 | 2024-04-03 10:53AM EDT | 105.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 2 | 342 | 59.47% |
| VLO240621P00110000 | 2024-04-19 2:12PM EDT | 110.00 | 0.14 | 0.05 | 0.31 | 0.00 | - | 9 | 1,614 | 52.00% |
| VLO240621P00115000 | 2024-05-01 10:29AM EDT | 115.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 5 | 964 | 41.31% |
| VLO240621P00120000 | 2024-05-01 10:03AM EDT | 120.00 | 0.17 | 0.18 | 0.21 | 0.00 | - | 1 | 1,497 | 38.43% |
| VLO240621P00125000 | 2024-05-01 10:41AM EDT | 125.00 | 0.34 | 0.25 | 0.31 | 0.00 | - | 10 | 1,113 | 35.96% |
| VLO240621P00130000 | 2024-05-02 9:30AM EDT | 130.00 | 0.55 | 0.44 | 0.50 | -0.10 | -15.38% | 5 | 583 | 34.13% |
| VLO240621P00135000 | 2024-05-02 1:15PM EDT | 135.00 | 0.80 | 0.79 | 0.84 | -0.28 | -25.93% | 30 | 692 | 32.76% |
| VLO240621P00140000 | 2024-05-02 2:17PM EDT | 140.00 | 1.42 | 1.34 | 1.41 | -0.39 | -21.55% | 19 | 1,223 | 31.71% |
| VLO240621P00145000 | 2024-05-02 10:37AM EDT | 145.00 | 2.62 | 2.27 | 2.35 | -0.39 | -12.96% | 2 | 699 | 31.10% |
| VLO240621P00150000 | 2024-05-02 2:09PM EDT | 150.00 | 3.70 | 3.65 | 3.80 | -0.70 | -15.91% | 53 | 2,552 | 30.93% |
| VLO240621P00155000 | 2024-05-02 1:19PM EDT | 155.00 | 5.80 | 5.60 | 5.70 | -0.25 | -4.13% | 46 | 846 | 30.46% |
| VLO240621P00160000 | 2024-05-02 2:00PM EDT | 160.00 | 8.32 | 8.05 | 8.20 | -1.24 | -12.97% | 17 | 5,148 | 30.23% |
| VLO240621P00165000 | 2024-05-02 11:45AM EDT | 165.00 | 11.72 | 11.05 | 11.35 | -0.24 | -2.01% | 2 | 1,274 | 30.47% |
| VLO240621P00170000 | 2024-05-01 10:07AM EDT | 170.00 | 16.60 | 14.65 | 15.00 | +2.85 | +20.73% | 2 | 877 | 30.85% |
| VLO240621P00175000 | 2024-05-01 2:33PM EDT | 175.00 | 21.50 | 18.70 | 19.10 | 0.00 | - | 1 | 403 | 31.67% |
| VLO240621P00180000 | 2024-05-02 11:45AM EDT | 180.00 | 24.00 | 23.15 | 23.60 | +6.20 | +34.83% | 1 | 222 | 33.41% |
| VLO240621P00185000 | 2024-04-11 12:02PM EDT | 185.00 | 14.70 | 27.55 | 30.00 | 0.00 | - | 4 | 27 | 46.94% |
| VLO240621P00190000 | 2024-04-25 2:29PM EDT | 190.00 | 25.40 | 32.15 | 34.60 | 0.00 | - | 12 | 13 | 49.05% |
| VLO240621P00195000 | 2024-04-23 12:53PM EDT | 195.00 | 29.10 | 37.15 | 39.55 | 0.00 | - | 4 | 103 | 52.99% |
| VLO240621P00200000 | 2024-04-25 2:44PM EDT | 200.00 | 34.45 | 41.85 | 44.50 | 0.00 | - | - | 3 | 56.68% |
| VLO240621P00240000 | 2024-04-10 3:50PM EDT | 240.00 | 64.45 | 81.30 | 84.20 | 0.00 | - | 30 | 0 | 64.14% |
