La bourse ferme dans 5 h 17 min
CAC 40
8 003,92 +46,35 (+0,58 %) Euro Stoxx 50
4 950,26 +28,78 (+0,58 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0775 +0,0008 (+0,08 %) Gold future
2 330,20 +21,60 (+0,94 %) Bitcoin EUR
60 563,09 +1 342,10 (+2,27 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240719C00100000 | 2024-03-11 9:46AM EDT | 100.00 | 49.76 | 73.15 | 77.80 | 0.00 | - | 1 | 1 | 184.42% |
| VLO240719C00115000 | 2024-03-25 9:31AM EDT | 115.00 | 57.22 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| VLO240719C00120000 | 2024-03-15 9:40AM EDT | 120.00 | 46.16 | 53.00 | 56.40 | 0.00 | - | 1 | 11 | 134.96% |
| VLO240719C00125000 | 2024-03-25 9:52AM EDT | 125.00 | 47.97 | 41.45 | 44.00 | 0.00 | - | 30 | 31 | 93.08% |
| VLO240719C00130000 | 2024-04-30 12:43PM EDT | 130.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VLO240719C00135000 | 2024-04-03 11:25AM EDT | 135.00 | 47.60 | 23.85 | 25.95 | 0.00 | - | 40 | 50 | 45.63% |
| VLO240719C00140000 | 2024-04-30 10:01AM EDT | 140.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240719C00145000 | 2024-05-03 11:54AM EDT | 145.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| VLO240719C00150000 | 2024-05-03 10:30AM EDT | 150.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VLO240719C00155000 | 2024-05-03 2:42PM EDT | 155.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| VLO240719C00160000 | 2024-05-03 3:24PM EDT | 160.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| VLO240719C00165000 | 2024-05-03 3:04PM EDT | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| VLO240719C00170000 | 2024-05-03 3:23PM EDT | 170.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| VLO240719C00175000 | 2024-05-03 2:56PM EDT | 175.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO240719C00180000 | 2024-05-02 2:37PM EDT | 180.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO240719C00185000 | 2024-05-03 12:38PM EDT | 185.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO240719C00190000 | 2024-05-02 2:39PM EDT | 190.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VLO240719C00195000 | 2024-05-03 1:43PM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VLO240719C00200000 | 2024-05-03 12:32PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VLO240719C00210000 | 2024-05-03 3:20PM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VLO240719C00220000 | 2024-05-03 3:12PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VLO240719C00230000 | 2024-04-30 12:57PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VLO240719C00240000 | 2024-04-22 11:12AM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VLO240719C00250000 | 2024-04-12 1:23PM EDT | 250.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240719C00260000 | 2024-04-19 12:55PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VLO240719C00270000 | 2024-04-12 1:22PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240719P00085000 | 2024-02-05 10:32AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VLO240719P00100000 | 2024-03-04 11:35AM EDT | 100.00 | 0.46 | 0.04 | 0.36 | 0.00 | - | 3 | 8 | 53.13% |
| VLO240719P00105000 | 2024-04-10 3:05PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VLO240719P00110000 | 2024-05-03 11:55AM EDT | 110.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VLO240719P00115000 | 2024-04-30 1:24PM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VLO240719P00120000 | 2024-04-25 9:32AM EDT | 120.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VLO240719P00125000 | 2024-05-03 1:42PM EDT | 125.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VLO240719P00130000 | 2024-05-02 2:39PM EDT | 130.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VLO240719P00135000 | 2024-05-03 12:15PM EDT | 135.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO240719P00140000 | 2024-05-03 1:38PM EDT | 140.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VLO240719P00145000 | 2024-05-03 11:26AM EDT | 145.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VLO240719P00150000 | 2024-05-03 3:38PM EDT | 150.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| VLO240719P00155000 | 2024-05-03 3:38PM EDT | 155.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| VLO240719P00160000 | 2024-05-03 12:42PM EDT | 160.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| VLO240719P00165000 | 2024-05-03 1:41PM EDT | 165.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240719P00170000 | 2024-05-01 9:31AM EDT | 170.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO240719P00175000 | 2024-05-02 10:47AM EDT | 175.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240719P00180000 | 2024-04-15 11:34AM EDT | 180.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO240719P00185000 | 2024-04-08 1:32PM EDT | 185.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VLO240719P00190000 | 2024-04-03 2:12PM EDT | 190.00 | 15.50 | 33.40 | 34.25 | 0.00 | - | 1 | 2 | 32.07% |
| VLO240719P00200000 | 2024-04-15 10:10AM EDT | 200.00 | 29.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
