Marchés français ouverture 4 h 11 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 284,18 -382,89 (-0,97 %) EUR/USD
1,0694 +0,0010 (+0,10 %) HANG SENG
17 768,58 -321,35 (-1,78 %) Bitcoin EUR
56 963,32 -1 121,04 (-1,93 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240705C00140000 | 2024-05-24 3:33PM EDT | 140.00 | 22.26 | 9.65 | 11.45 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240705C00145000 | 2024-06-21 1:36PM EDT | 145.00 | 7.20 | 8.65 | 9.60 | 0.00 | - | 2 | 12 | 41.68% |
| VLO240705C00147000 | 2024-06-25 1:02PM EDT | 147.00 | 5.80 | 6.20 | 8.35 | 0.00 | - | 3 | 6 | 45.46% |
| VLO240705C00149000 | 2024-06-21 3:54PM EDT | 149.00 | 3.65 | 5.55 | 6.65 | 0.00 | - | 11 | 11 | 41.63% |
| VLO240705C00150000 | 2024-06-26 2:42PM EDT | 150.00 | 4.95 | 4.15 | 5.85 | +1.10 | +28.57% | 18 | 95 | 39.92% |
| VLO240705C00152500 | 2024-06-26 2:32PM EDT | 152.50 | 3.52 | 3.20 | 3.40 | +0.06 | +1.73% | 49 | 56 | 29.49% |
| VLO240705C00155000 | 2024-06-26 3:48PM EDT | 155.00 | 2.01 | 1.99 | 2.14 | -0.43 | -17.62% | 128 | 358 | 28.89% |
| VLO240705C00157500 | 2024-06-26 3:54PM EDT | 157.50 | 1.31 | 1.15 | 1.26 | -0.10 | -7.09% | 13 | 119 | 28.66% |
| VLO240705C00160000 | 2024-06-26 3:23PM EDT | 160.00 | 0.73 | 0.64 | 0.77 | -0.03 | -3.95% | 25 | 124 | 29.79% |
| VLO240705C00162500 | 2024-06-26 1:51PM EDT | 162.50 | 0.43 | 0.36 | 0.44 | -0.11 | -20.37% | 10 | 138 | 30.42% |
| VLO240705C00165000 | 2024-06-26 3:37PM EDT | 165.00 | 0.24 | 0.21 | 0.28 | -0.04 | -14.29% | 101 | 185 | 32.13% |
| VLO240705C00167500 | 2024-06-21 10:50AM EDT | 167.50 | 0.31 | 0.14 | 0.20 | 0.00 | - | 3 | 3 | 34.47% |
| VLO240705C00170000 | 2024-06-25 1:10PM EDT | 170.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 5 | 58 | 53.56% |
| VLO240705C00175000 | 2024-06-24 9:50AM EDT | 175.00 | 0.11 | 0.00 | 1.33 | 0.00 | - | 1 | 11 | 62.01% |
| VLO240705C00180000 | 2024-06-20 11:16AM EDT | 180.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 54.39% |
| VLO240705C00185000 | 2024-06-24 11:36AM EDT | 185.00 | 0.02 | 0.00 | 2.09 | 0.00 | - | 5 | 6 | 90.04% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240705P00100000 | 2024-06-12 2:11PM EDT | 100.00 | 0.33 | 0.00 | 1.27 | 0.00 | - | - | 3 | 164.26% |
| VLO240705P00115000 | 2024-06-26 10:46AM EDT | 115.00 | 0.04 | 0.00 | 0.13 | -0.01 | -20.00% | 7 | 22 | 80.86% |
| VLO240705P00120000 | 2024-06-11 3:59PM EDT | 120.00 | 0.36 | 0.00 | 1.28 | 0.00 | - | - | 1 | 104.30% |
| VLO240705P00130000 | 2024-06-11 3:59PM EDT | 130.00 | 0.42 | 0.01 | 1.31 | 0.00 | - | - | 1 | 77.15% |
| VLO240705P00135000 | 2024-06-21 2:53PM EDT | 135.00 | 0.38 | 0.03 | 0.66 | 0.00 | - | 1 | 16 | 54.15% |
| VLO240705P00137000 | 2024-06-21 2:42PM EDT | 137.00 | 0.23 | 0.00 | 1.33 | 0.00 | - | 2 | 2 | 58.06% |
| VLO240705P00138000 | 2024-06-21 2:02PM EDT | 138.00 | 0.26 | 0.01 | 0.74 | 0.00 | - | 65 | 65 | 57.03% |
| VLO240705P00139000 | 2024-06-24 3:46PM EDT | 139.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 54.44% |
| VLO240705P00140000 | 2024-06-26 3:04PM EDT | 140.00 | 0.25 | 0.06 | 0.25 | -0.05 | -16.67% | 1 | 106 | 38.77% |
| VLO240705P00142000 | 2024-06-21 2:47PM EDT | 142.00 | 0.53 | 0.13 | 0.20 | 0.00 | - | 2 | 20 | 32.37% |
| VLO240705P00143000 | 2024-06-25 1:38PM EDT | 143.00 | 0.35 | 0.18 | 0.24 | 0.00 | - | 19 | 44 | 31.35% |
| VLO240705P00144000 | 2024-06-24 1:48PM EDT | 144.00 | 0.59 | 0.23 | 0.28 | 0.00 | - | 1 | 23 | 30.13% |
| VLO240705P00145000 | 2024-06-26 12:28PM EDT | 145.00 | 0.40 | 0.29 | 0.36 | -0.10 | -20.00% | 4 | 99 | 29.59% |
| VLO240705P00146000 | 2024-06-26 12:45PM EDT | 146.00 | 0.53 | 0.38 | 0.45 | -0.51 | -49.04% | 5 | 3 | 28.86% |
| VLO240705P00147000 | 2024-06-25 12:43PM EDT | 147.00 | 1.06 | 0.50 | 0.59 | 0.00 | - | 3 | 12 | 28.61% |
| VLO240705P00148000 | 2024-06-25 3:36PM EDT | 148.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 10 | 19 | 28.15% |
| VLO240705P00149000 | 2024-06-26 3:22PM EDT | 149.00 | 0.85 | 0.81 | 0.95 | -0.08 | -8.60% | 17 | 101 | 27.76% |
| VLO240705P00150000 | 2024-06-26 3:52PM EDT | 150.00 | 1.14 | 1.07 | 1.19 | -0.11 | -8.80% | 22 | 104 | 27.32% |
| VLO240705P00152500 | 2024-06-26 3:19PM EDT | 152.50 | 1.85 | 1.90 | 2.05 | -0.46 | -19.91% | 18 | 61 | 26.64% |
| VLO240705P00155000 | 2024-06-26 3:30PM EDT | 155.00 | 3.30 | 3.15 | 3.35 | +0.02 | +0.61% | 51 | 66 | 26.69% |
| VLO240705P00160000 | 2024-06-26 9:32AM EDT | 160.00 | 5.95 | 6.65 | 7.20 | -3.17 | -34.76% | 2 | 7 | 29.93% |
| VLO240705P00165000 | 2024-05-29 9:30AM EDT | 165.00 | 6.80 | 11.10 | 12.30 | 0.00 | - | 1 | 1 | 44.48% |
