La bourse est fermée
Dow Jones
38 272,10 +368,81 (+0,97 %) Nasdaq
15 849,33 +243,85 (+1,56 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0015 (+0,14 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 340,98 +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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816C00095000 | 2024-02-26 3:08PM EDT | 95.00 | 52.88 | 71.55 | 75.15 | 0.00 | - | 2 | 1 | 123.91% |
| VLO240816C00100000 | 2024-01-24 2:31PM EDT | 100.00 | 32.64 | 42.20 | 44.25 | 0.00 | - | 1 | 8 | 0.00% |
| VLO240816C00105000 | 2024-01-24 10:44AM EDT | 105.00 | 29.70 | 38.45 | 39.95 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240816C00110000 | 2024-02-13 4:18PM EDT | 110.00 | 34.00 | 49.05 | 52.00 | 0.00 | - | 6 | 18 | 57.47% |
| VLO240816C00115000 | 2024-04-16 10:28AM EDT | 115.00 | 53.55 | 42.00 | 44.80 | 0.00 | - | 1 | 52 | 47.01% |
| VLO240816C00120000 | 2024-04-10 1:56PM EDT | 120.00 | 56.88 | 38.10 | 39.85 | 0.00 | - | 1 | 40 | 42.48% |
| VLO240816C00125000 | 2024-03-15 10:13AM EDT | 125.00 | 42.81 | 49.00 | 52.35 | 0.00 | - | 10 | 229 | 104.58% |
| VLO240816C00130000 | 2024-04-30 1:31PM EDT | 130.00 | 33.79 | 30.00 | 30.55 | 0.00 | - | 5 | 193 | 36.90% |
| VLO240816C00135000 | 2024-05-01 3:32PM EDT | 135.00 | 24.75 | 25.80 | 26.65 | 0.00 | - | 3 | 344 | 36.96% |
| VLO240816C00140000 | 2024-04-25 3:47PM EDT | 140.00 | 30.50 | 21.80 | 22.80 | 0.00 | - | 2 | 290 | 36.10% |
| VLO240816C00145000 | 2024-04-25 3:59PM EDT | 145.00 | 26.50 | 18.20 | 18.55 | 0.00 | - | 11 | 396 | 32.98% |
| VLO240816C00150000 | 2024-04-30 12:24PM EDT | 150.00 | 18.17 | 14.90 | 15.70 | 0.00 | - | 6 | 363 | 33.73% |
| VLO240816C00155000 | 2024-05-02 1:54PM EDT | 155.00 | 12.05 | 12.05 | 12.30 | -5.23 | -30.27% | 7 | 138 | 31.67% |
| VLO240816C00160000 | 2024-05-02 12:23PM EDT | 160.00 | 9.25 | 9.60 | 9.80 | +0.40 | +4.52% | 6 | 265 | 31.29% |
| VLO240816C00165000 | 2024-05-01 1:09PM EDT | 165.00 | 6.89 | 7.50 | 7.65 | 0.00 | - | 8 | 424 | 30.88% |
| VLO240816C00170000 | 2024-05-01 3:04PM EDT | 170.00 | 5.65 | 5.75 | 5.85 | 0.00 | - | 8 | 655 | 30.47% |
| VLO240816C00175000 | 2024-05-02 11:31AM EDT | 175.00 | 4.20 | 4.35 | 4.45 | -0.37 | -8.10% | 1 | 1,053 | 30.31% |
| VLO240816C00180000 | 2024-05-01 1:06PM EDT | 180.00 | 3.05 | 3.25 | 3.40 | 0.00 | - | 14 | 714 | 30.42% |
| VLO240816C00185000 | 2024-05-01 10:47AM EDT | 185.00 | 2.63 | 2.41 | 2.49 | 0.00 | - | 4 | 299 | 30.16% |
| VLO240816C00190000 | 2024-05-02 1:57PM EDT | 190.00 | 1.77 | 1.76 | 1.84 | +0.19 | +12.03% | 5 | 1,373 | 30.17% |
| VLO240816C00195000 | 2024-04-29 10:28AM EDT | 195.00 | 3.25 | 1.27 | 1.36 | 0.00 | - | 1 | 80 | 30.26% |
| VLO240816C00200000 | 2024-05-01 11:16AM EDT | 200.00 | 1.00 | 0.92 | 0.99 | 0.00 | - | 4 | 751 | 30.30% |
| VLO240816C00210000 | 2024-04-29 10:28AM EDT | 210.00 | 1.41 | 0.47 | 0.55 | 0.00 | - | 1 | 61 | 30.81% |
| VLO240816C00220000 | 2024-04-24 10:44AM EDT | 220.00 | 0.86 | 0.23 | 0.31 | 0.00 | - | 20 | 976 | 31.37% |
| VLO240816C00230000 | 2024-04-15 2:42PM EDT | 230.00 | 1.01 | 0.12 | 0.20 | 0.00 | - | 3 | 4 | 32.52% |
| VLO240816C00240000 | 2024-04-30 12:55PM EDT | 240.00 | 0.15 | 0.05 | 0.14 | 0.00 | - | 10 | 20 | 33.89% |
| VLO240816C00250000 | 2024-04-26 11:46AM EDT | 250.00 | 0.15 | 0.02 | 0.40 | 0.00 | - | 10 | 21 | 42.58% |
| VLO240816C00260000 | 2024-04-26 12:53PM EDT | 260.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| VLO240816C00270000 | 2024-04-19 12:32PM EDT | 270.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 46.27% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816P00080000 | 2024-03-11 3:53PM EDT | 80.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 71.44% |
| VLO240816P00095000 | 2024-02-29 4:20PM EDT | 95.00 | 0.64 | 0.10 | 0.24 | 0.00 | - | 20 | 26 | 46.34% |
| VLO240816P00100000 | 2024-03-21 3:54PM EDT | 100.00 | 0.30 | 0.23 | 0.33 | 0.00 | - | 2 | 7 | 44.43% |
| VLO240816P00105000 | 2024-05-01 1:13PM EDT | 105.00 | 0.39 | 0.28 | 0.37 | 0.00 | - | 4 | 43 | 41.11% |
| VLO240816P00110000 | 2024-04-23 12:17PM EDT | 110.00 | 0.41 | 0.43 | 0.51 | 0.00 | - | 11 | 29 | 39.36% |
| VLO240816P00115000 | 2024-04-23 12:32PM EDT | 115.00 | 0.56 | 0.62 | 0.70 | 0.00 | - | 14 | 80 | 37.67% |
| VLO240816P00120000 | 2024-05-01 11:15AM EDT | 120.00 | 1.09 | 0.89 | 0.95 | 0.00 | - | 8 | 72 | 35.99% |
| VLO240816P00125000 | 2024-04-30 12:27PM EDT | 125.00 | 1.20 | 1.28 | 1.34 | 0.00 | - | 2 | 239 | 34.74% |
| VLO240816P00130000 | 2024-04-22 12:57PM EDT | 130.00 | 1.58 | 1.81 | 1.87 | 0.00 | - | 25 | 72 | 33.57% |
| VLO240816P00135000 | 2024-05-01 11:15AM EDT | 135.00 | 2.99 | 2.55 | 2.64 | 0.00 | - | 8 | 51 | 32.73% |
| VLO240816P00140000 | 2024-05-02 11:12AM EDT | 140.00 | 3.70 | 3.50 | 3.65 | +1.00 | +37.04% | 2 | 78 | 31.92% |
| VLO240816P00145000 | 2024-05-01 11:49AM EDT | 145.00 | 5.56 | 4.85 | 5.00 | 0.00 | - | 6 | 95 | 31.33% |
| VLO240816P00150000 | 2024-05-02 10:07AM EDT | 150.00 | 7.60 | 6.50 | 6.70 | +0.58 | +8.26% | 2 | 104 | 30.81% |
| VLO240816P00155000 | 2024-05-02 1:53PM EDT | 155.00 | 8.90 | 8.60 | 8.75 | -0.80 | -8.25% | 5 | 543 | 30.24% |
| VLO240816P00160000 | 2024-05-02 2:02PM EDT | 160.00 | 11.42 | 11.15 | 11.30 | -0.85 | -6.93% | 5 | 134 | 30.04% |
| VLO240816P00165000 | 2024-05-01 11:06AM EDT | 165.00 | 14.95 | 14.00 | 14.30 | 0.00 | - | 2 | 450 | 30.06% |
| VLO240816P00170000 | 2024-04-30 2:28PM EDT | 170.00 | 15.15 | 17.15 | 17.55 | 0.00 | - | 22 | 680 | 29.77% |
| VLO240816P00175000 | 2024-05-02 12:05PM EDT | 175.00 | 21.65 | 20.75 | 21.20 | +5.35 | +32.82% | 5 | 1,179 | 29.72% |
| VLO240816P00180000 | 2024-04-17 11:35AM EDT | 180.00 | 18.50 | 24.40 | 25.40 | 0.00 | - | 25 | 342 | 30.70% |
| VLO240816P00185000 | 2024-04-15 9:57AM EDT | 185.00 | 18.95 | 28.65 | 29.30 | 0.00 | - | 3 | 221 | 29.66% |
| VLO240816P00190000 | 2024-04-17 9:30AM EDT | 190.00 | 25.05 | 33.05 | 34.55 | 0.00 | - | 2 | 172 | 33.88% |
| VLO240816P00195000 | 2024-04-08 3:08PM EDT | 195.00 | 19.65 | 37.30 | 40.05 | 0.00 | - | 20 | 28 | 39.06% |
| VLO240816P00200000 | 2024-04-09 1:34PM EDT | 200.00 | 26.75 | 42.15 | 44.75 | 0.00 | - | 1 | 15 | 40.56% |
