Marchés français ouverture 4 h 35 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 219,45 -447,62 (-1,13 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 810,23 -279,70 (-1,55 %) Bitcoin EUR
56 975,94 -1 236,52 (-2,12 %)
Valero Energy Corporation (VLO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628C00125000 | 2024-05-31 12:45PM EDT | 125.00 | 31.48 | 26.85 | 30.55 | 0.00 | - | 1 | 1 | 139.06% |
| VLO240628C00140000 | 2024-06-25 3:15PM EDT | 140.00 | 13.45 | 12.60 | 14.60 | 0.00 | - | 1 | 4 | 53.91% |
| VLO240628C00145000 | 2024-06-25 2:56PM EDT | 145.00 | 8.20 | 7.00 | 10.05 | 0.00 | - | 4 | 33 | 102.64% |
| VLO240628C00146000 | 2024-06-25 1:29PM EDT | 146.00 | 6.20 | 6.00 | 8.55 | 0.00 | - | 14 | 18 | 80.08% |
| VLO240628C00147000 | 2024-06-24 1:47PM EDT | 147.00 | 5.15 | 5.80 | 7.25 | 0.00 | - | 10 | 12 | 63.53% |
| VLO240628C00148000 | 2024-06-21 3:32PM EDT | 148.00 | 3.50 | 5.25 | 6.85 | 0.00 | - | 20 | 23 | 50.20% |
| VLO240628C00149000 | 2024-06-26 3:58PM EDT | 149.00 | 5.08 | 3.90 | 6.05 | +0.11 | +2.21% | 4 | 76 | 73.00% |
| VLO240628C00150000 | 2024-06-26 3:52PM EDT | 150.00 | 4.07 | 2.85 | 4.85 | +0.22 | +5.71% | 25 | 235 | 60.01% |
| VLO240628C00152500 | 2024-06-26 3:59PM EDT | 152.50 | 2.11 | 1.93 | 2.18 | -0.39 | -15.60% | 109 | 352 | 35.01% |
| VLO240628C00155000 | 2024-06-26 3:55PM EDT | 155.00 | 0.91 | 0.78 | 0.92 | -0.36 | -28.35% | 125 | 584 | 33.50% |
| VLO240628C00157500 | 2024-06-26 3:40PM EDT | 157.50 | 0.28 | 0.25 | 0.49 | -0.26 | -48.15% | 281 | 420 | 39.50% |
| VLO240628C00160000 | 2024-06-26 3:20PM EDT | 160.00 | 0.13 | 0.09 | 0.18 | -0.16 | -55.17% | 55 | 640 | 40.23% |
| VLO240628C00162500 | 2024-06-25 3:32PM EDT | 162.50 | 0.12 | 0.04 | 0.16 | 0.00 | - | 29 | 132 | 49.90% |
| VLO240628C00165000 | 2024-06-26 9:51AM EDT | 165.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 9 | 305 | 52.73% |
| VLO240628C00167500 | 2024-06-25 2:10PM EDT | 167.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 15 | 39 | 84.57% |
| VLO240628C00170000 | 2024-06-25 1:09PM EDT | 170.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 5 | 186 | 82.32% |
| VLO240628C00172500 | 2024-06-18 9:46AM EDT | 172.50 | 0.23 | 0.01 | 0.75 | 0.00 | - | 2 | 5 | 105.27% |
| VLO240628C00175000 | 2024-06-20 11:00AM EDT | 175.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 114.84% |
| VLO240628C00177500 | 2024-06-25 12:13PM EDT | 177.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 124.22% |
| VLO240628C00180000 | 2024-06-26 3:26PM EDT | 180.00 | 0.01 | 0.00 | 0.09 | -0.14 | -93.33% | 105 | 19 | 94.14% |
| VLO240628C00185000 | 2024-06-24 3:02PM EDT | 185.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 139.84% |
| VLO240628C00190000 | 2024-05-20 9:30AM EDT | 190.00 | 0.57 | 0.00 | 1.00 | 0.00 | - | - | 5 | 177.73% |
| VLO240628C00200000 | 2024-06-18 11:23AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VLO240628C00225000 | 2024-06-18 3:29PM EDT | 225.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 11 | 278.32% |
| VLO240628C00235000 | 2024-06-18 2:42PM EDT | 235.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 1 | 352.44% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628P00095000 | 2024-06-18 3:28PM EDT | 95.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 6 | 383.01% |
| VLO240628P00115000 | 2024-06-17 3:07PM EDT | 115.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 10 | 15 | 250.78% |
| VLO240628P00130000 | 2024-06-26 1:45PM EDT | 130.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 10 | 15 | 96.88% |
| VLO240628P00135000 | 2024-06-26 2:27PM EDT | 135.00 | 0.11 | 0.00 | 0.07 | -0.09 | -45.00% | 1 | 15 | 77.34% |
| VLO240628P00138000 | 2024-06-24 9:30AM EDT | 138.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 82.23% |
| VLO240628P00139000 | 2024-06-25 9:41AM EDT | 139.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 15 | 18 | 95.90% |
| VLO240628P00140000 | 2024-06-26 3:45PM EDT | 140.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 10 | 238 | 59.38% |
| VLO240628P00141000 | 2024-06-25 10:42AM EDT | 141.00 | 0.11 | 0.03 | 0.70 | 0.00 | - | 10 | 72 | 84.57% |
| VLO240628P00142000 | 2024-06-25 9:33AM EDT | 142.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 13 | 42 | 68.75% |
| VLO240628P00143000 | 2024-06-25 3:47PM EDT | 143.00 | 0.05 | 0.03 | 0.30 | 0.00 | - | 20 | 114 | 61.13% |
| VLO240628P00144000 | 2024-06-26 1:10PM EDT | 144.00 | 0.05 | 0.03 | 0.36 | -0.07 | -58.33% | 5 | 35 | 58.59% |
| VLO240628P00145000 | 2024-06-26 1:50PM EDT | 145.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 26 | 360 | 46.48% |
| VLO240628P00146000 | 2024-06-25 3:49PM EDT | 146.00 | 0.11 | 0.06 | 0.33 | 0.00 | - | 27 | 85 | 55.86% |
| VLO240628P00147000 | 2024-06-26 1:26PM EDT | 147.00 | 0.11 | 0.08 | 0.14 | -0.04 | -26.67% | 4 | 104 | 40.23% |
| VLO240628P00148000 | 2024-06-26 3:22PM EDT | 148.00 | 0.13 | 0.11 | 0.18 | -0.15 | -53.57% | 63 | 155 | 37.60% |
| VLO240628P00149000 | 2024-06-26 3:35PM EDT | 149.00 | 0.22 | 0.16 | 0.23 | -0.13 | -37.14% | 100 | 208 | 34.77% |
| VLO240628P00150000 | 2024-06-26 3:46PM EDT | 150.00 | 0.33 | 0.25 | 0.35 | -0.13 | -28.26% | 147 | 356 | 33.69% |
| VLO240628P00152500 | 2024-06-26 3:43PM EDT | 152.50 | 0.94 | 0.83 | 0.94 | -0.14 | -12.96% | 153 | 115 | 31.30% |
| VLO240628P00155000 | 2024-06-26 3:59PM EDT | 155.00 | 2.10 | 2.07 | 2.26 | -0.25 | -10.64% | 59 | 227 | 31.59% |
| VLO240628P00157500 | 2024-06-26 10:30AM EDT | 157.50 | 4.15 | 2.36 | 4.90 | -0.50 | -10.75% | 14 | 22 | 53.52% |
| VLO240628P00160000 | 2024-06-26 9:34AM EDT | 160.00 | 7.40 | 5.15 | 7.55 | -2.35 | -24.10% | 2 | 18 | 73.97% |
| VLO240628P00162500 | 2024-06-20 1:37PM EDT | 162.50 | 9.50 | 7.75 | 9.95 | 0.00 | - | - | 5 | 85.84% |
| VLO240628P00165000 | 2024-06-12 9:50AM EDT | 165.00 | 10.75 | 9.95 | 12.50 | 0.00 | - | 5 | 2 | 101.32% |
| VLO240628P00170000 | 2024-06-12 11:34AM EDT | 170.00 | 20.60 | 15.20 | 17.40 | 0.00 | - | 2 | 1 | 123.05% |
| VLO240628P00175000 | 2024-05-29 10:34AM EDT | 175.00 | 18.13 | 19.85 | 23.20 | 0.00 | - | - | 0 | 90.23% |
