Marchés français ouverture 4 h 28 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0737 +0,0009 (+0,09 %) HANG SENG
18 447,36 +240,23 (+1,32 %) Bitcoin EUR
55 555,22 +2 186,83 (+4,10 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920C00085000 | 2024-01-30 12:04PM EDT | 85.00 | 55.23 | 56.20 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| VLO240920C00095000 | 2024-03-08 11:32AM EDT | 95.00 | 56.00 | 87.75 | 91.25 | 0.00 | - | 1 | 1 | 180.55% |
| VLO240920C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 69.97 | 56.05 | 59.90 | 0.00 | - | 1 | 1 | 60.30% |
| VLO240920C00105000 | 2024-02-12 2:13PM EDT | 105.00 | 41.24 | 53.95 | 57.25 | 0.00 | - | 3 | 3 | 59.45% |
| VLO240920C00110000 | 2024-01-17 11:06AM EDT | 110.00 | 24.80 | 34.30 | 35.05 | 0.00 | - | 3 | 5 | 0.00% |
| VLO240920C00115000 | 2024-03-14 1:12PM EDT | 115.00 | 46.60 | 58.55 | 62.00 | 0.00 | - | 1 | 16 | 106.78% |
| VLO240920C00120000 | 2024-04-23 9:48AM EDT | 120.00 | 47.00 | 37.65 | 39.90 | 0.00 | - | 20 | 21 | 40.93% |
| VLO240920C00125000 | 2024-03-18 12:02PM EDT | 125.00 | 44.80 | 43.75 | 46.30 | 0.00 | - | 3 | 7 | 74.33% |
| VLO240920C00130000 | 2024-04-08 1:19PM EDT | 130.00 | 55.50 | 30.15 | 31.75 | 0.00 | - | 1 | 40 | 39.64% |
| VLO240920C00135000 | 2024-04-16 1:20PM EDT | 135.00 | 37.00 | 26.10 | 27.25 | 0.00 | - | 6 | 274 | 36.49% |
| VLO240920C00140000 | 2024-04-30 12:36PM EDT | 140.00 | 25.97 | 21.80 | 23.20 | 0.00 | - | 4 | 116 | 34.52% |
| VLO240920C00145000 | 2024-04-30 11:05AM EDT | 145.00 | 23.60 | 18.50 | 20.00 | 0.00 | - | 3 | 75 | 34.50% |
| VLO240920C00150000 | 2024-05-01 3:02PM EDT | 150.00 | 16.50 | 14.35 | 17.25 | 0.00 | - | 4 | 203 | 34.86% |
| VLO240920C00155000 | 2024-04-30 3:50PM EDT | 155.00 | 16.15 | 13.30 | 14.40 | 0.00 | - | 8 | 224 | 34.14% |
| VLO240920C00160000 | 2024-05-01 12:41PM EDT | 160.00 | 11.10 | 10.85 | 11.20 | +0.45 | +4.23% | 2 | 614 | 31.78% |
| VLO240920C00165000 | 2024-05-02 10:42AM EDT | 165.00 | 9.25 | 8.80 | 9.10 | +0.20 | +2.21% | 8 | 223 | 31.48% |
| VLO240920C00170000 | 2024-05-02 3:23PM EDT | 170.00 | 7.16 | 7.05 | 7.30 | -0.04 | -0.56% | 89 | 558 | 31.19% |
| VLO240920C00175000 | 2024-05-02 2:55PM EDT | 175.00 | 5.90 | 5.55 | 5.85 | +0.55 | +10.28% | 14 | 769 | 31.10% |
| VLO240920C00180000 | 2024-05-01 2:34PM EDT | 180.00 | 4.30 | 4.20 | 4.55 | 0.00 | - | 15 | 274 | 30.74% |
| VLO240920C00185000 | 2024-05-01 2:39PM EDT | 185.00 | 3.44 | 3.30 | 3.55 | 0.00 | - | 4 | 165 | 30.60% |
| VLO240920C00190000 | 2024-05-02 2:32PM EDT | 190.00 | 2.80 | 2.47 | 2.74 | +0.15 | +5.66% | 1 | 272 | 30.46% |
| VLO240920C00195000 | 2024-05-01 10:10AM EDT | 195.00 | 2.69 | 1.84 | 2.10 | 0.00 | - | 9 | 149 | 30.36% |
| VLO240920C00200000 | 2024-05-02 2:55PM EDT | 200.00 | 1.65 | 1.39 | 1.62 | -1.70 | -50.75% | 3 | 298 | 30.38% |
| VLO240920C00210000 | 2024-04-29 3:53PM EDT | 210.00 | 0.91 | 0.86 | 0.93 | -1.10 | -54.73% | 2 | 1,564 | 30.32% |
| VLO240920C00220000 | 2024-05-01 9:43AM EDT | 220.00 | 0.74 | 0.47 | 0.56 | 0.00 | - | 2 | 117 | 30.66% |
| VLO240920C00230000 | 2024-04-10 12:26PM EDT | 230.00 | 2.00 | 0.26 | 0.35 | 0.00 | - | 3 | 297 | 31.20% |
| VLO240920C00240000 | 2024-04-12 10:56AM EDT | 240.00 | 1.63 | 0.15 | 0.23 | 0.00 | - | 4 | 12 | 31.93% |
| VLO240920C00250000 | 2024-04-19 12:10PM EDT | 250.00 | 0.38 | 0.08 | 0.16 | 0.00 | - | 1 | 4 | 32.81% |
| VLO240920C00260000 | 2024-04-30 1:44PM EDT | 260.00 | 0.12 | 0.03 | 0.45 | 0.00 | - | 7 | 86 | 40.72% |
| VLO240920C00270000 | 2024-04-19 3:33PM EDT | 270.00 | 0.18 | 0.00 | 0.39 | 0.00 | - | 37 | 33 | 42.21% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920P00075000 | 2024-04-22 3:19PM EDT | 75.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 21 | 47.27% |
| VLO240920P00085000 | 2024-04-04 3:15PM EDT | 85.00 | 0.17 | 0.06 | 0.48 | 0.00 | - | 1 | 13 | 53.56% |
| VLO240920P00090000 | 2024-04-19 3:14PM EDT | 90.00 | 0.24 | 0.15 | 0.23 | 0.00 | - | 15 | 39 | 43.60% |
| VLO240920P00095000 | 2024-04-01 3:56PM EDT | 95.00 | 0.27 | 0.24 | 0.35 | 0.00 | - | 2 | 45 | 42.58% |
| VLO240920P00100000 | 2024-04-01 3:21PM EDT | 100.00 | 0.37 | 0.36 | 0.49 | 0.00 | - | 1 | 53 | 41.19% |
| VLO240920P00105000 | 2024-04-03 10:20AM EDT | 105.00 | 0.37 | 0.49 | 0.56 | 0.00 | - | 1 | 52 | 38.33% |
| VLO240920P00110000 | 2024-04-02 11:15AM EDT | 110.00 | 0.55 | 0.68 | 0.76 | 0.00 | - | 3 | 73 | 36.84% |
| VLO240920P00115000 | 2024-04-29 3:59PM EDT | 115.00 | 0.70 | 0.94 | 1.04 | 0.00 | - | 50 | 261 | 35.55% |
| VLO240920P00120000 | 2024-04-15 12:28PM EDT | 120.00 | 1.52 | 1.23 | 1.43 | +0.37 | +32.17% | 1 | 390 | 34.41% |
| VLO240920P00125000 | 2024-05-01 1:51PM EDT | 125.00 | 2.24 | 1.75 | 1.97 | 0.00 | - | 20 | 204 | 33.47% |
| VLO240920P00130000 | 2024-05-01 11:22AM EDT | 130.00 | 2.90 | 2.55 | 2.69 | 0.00 | - | 16 | 1,038 | 32.63% |
| VLO240920P00135000 | 2024-04-29 12:37PM EDT | 135.00 | 2.30 | 3.30 | 3.65 | 0.00 | - | 3 | 283 | 31.96% |
| VLO240920P00140000 | 2024-04-26 3:43PM EDT | 140.00 | 3.40 | 4.65 | 4.85 | 0.00 | - | 1 | 92 | 31.29% |
| VLO240920P00145000 | 2024-05-02 3:35PM EDT | 145.00 | 6.15 | 5.95 | 6.30 | +1.65 | +36.67% | 31 | 104 | 30.55% |
| VLO240920P00150000 | 2024-05-02 10:08AM EDT | 150.00 | 8.70 | 7.75 | 8.15 | -0.30 | -3.33% | 5 | 79 | 30.10% |
| VLO240920P00155000 | 2024-05-02 11:46AM EDT | 155.00 | 10.27 | 10.05 | 10.35 | -0.63 | -5.78% | 3 | 341 | 29.70% |
| VLO240920P00160000 | 2024-05-02 10:07AM EDT | 160.00 | 13.70 | 12.45 | 12.95 | +0.30 | +2.24% | 1 | 108 | 29.46% |
| VLO240920P00165000 | 2024-04-30 12:24PM EDT | 165.00 | 13.50 | 14.20 | 16.75 | 0.00 | - | 3 | 229 | 31.47% |
| VLO240920P00170000 | 2024-05-01 11:47AM EDT | 170.00 | 19.40 | 16.70 | 20.00 | 0.00 | - | 7 | 330 | 31.31% |
| VLO240920P00175000 | 2024-05-02 12:31PM EDT | 175.00 | 22.80 | 21.90 | 22.90 | +6.56 | +40.39% | 5 | 135 | 29.38% |
| VLO240920P00180000 | 2024-04-15 3:31PM EDT | 180.00 | 18.90 | 24.60 | 27.25 | 0.00 | - | 1 | 14 | 30.88% |
| VLO240920P00200000 | 2024-02-27 12:01PM EDT | 200.00 | 55.50 | 31.35 | 33.10 | 0.00 | - | - | 1 | 0.00% |
