La bourse ferme dans 1 h 19 min
CAC 40
7 935,03 -49,90 (-0,62 %) Euro Stoxx 50
4 905,09 -16,13 (-0,33 %) Dow Jones
37 952,79 +49,50 (+0,13 %) EUR/USD
1,0680 -0,0038 (-0,35 %) Gold future
2 301,30 -9,70 (-0,42 %) Bitcoin EUR
54 667,96 +1 047,82 (+1,95 %)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:11AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220C00085000 | 2024-02-20 4:37PM EDT | 85.00 | 52.30 | 86.25 | 89.35 | 0.00 | - | 1 | 1 | 121.75% |
| VLO241220C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 69.73 | 61.10 | 65.10 | 0.00 | - | 1 | 1 | 59.44% |
| VLO241220C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 70.73 | 56.45 | 60.50 | 0.00 | - | 1 | 52 | 56.43% |
| VLO241220C00105000 | 2024-02-20 11:38AM EDT | 105.00 | 36.30 | 67.65 | 70.70 | 0.00 | - | 50 | 51 | 96.49% |
| VLO241220C00115000 | 2024-03-28 1:50PM EDT | 115.00 | 58.73 | 52.30 | 56.10 | 0.00 | - | 1 | 5 | 69.70% |
| VLO241220C00120000 | 2024-04-04 9:45AM EDT | 120.00 | 65.22 | 40.60 | 41.40 | 0.00 | - | 7 | 14 | 41.91% |
| VLO241220C00125000 | 2024-04-29 3:50PM EDT | 125.00 | 45.80 | 36.05 | 37.75 | 0.00 | - | 1 | 9 | 41.61% |
| VLO241220C00130000 | 2024-04-30 1:31PM EDT | 130.00 | 37.15 | 32.85 | 34.00 | 0.00 | - | 5 | 102 | 40.55% |
| VLO241220C00135000 | 2024-04-30 3:15PM EDT | 135.00 | 33.45 | 29.20 | 29.85 | 0.00 | - | 1 | 24 | 38.14% |
| VLO241220C00140000 | 2024-05-01 1:49PM EDT | 140.00 | 25.20 | 25.85 | 26.85 | 0.00 | - | 9 | 279 | 38.15% |
| VLO241220C00145000 | 2024-04-22 9:40AM EDT | 145.00 | 28.48 | 22.40 | 23.70 | 0.00 | - | 1 | 237 | 37.34% |
| VLO241220C00150000 | 2024-05-01 2:45PM EDT | 150.00 | 20.30 | 19.65 | 19.90 | 0.00 | - | 3 | 227 | 34.76% |
| VLO241220C00155000 | 2024-04-29 2:52PM EDT | 155.00 | 23.85 | 17.05 | 17.65 | 0.00 | - | 1 | 240 | 35.01% |
| VLO241220C00160000 | 2024-05-01 12:36PM EDT | 160.00 | 14.70 | 14.60 | 14.95 | 0.00 | - | 1 | 115 | 33.89% |
| VLO241220C00165000 | 2024-04-30 9:37AM EDT | 165.00 | 18.26 | 12.65 | 12.95 | 0.00 | - | 1 | 146 | 33.73% |
| VLO241220C00170000 | 2024-05-01 1:12PM EDT | 170.00 | 10.55 | 10.80 | 11.05 | 0.00 | - | 24 | 176 | 33.35% |
| VLO241220C00175000 | 2024-04-24 10:47AM EDT | 175.00 | 14.32 | 9.15 | 9.40 | 0.00 | - | 40 | 255 | 33.07% |
| VLO241220C00180000 | 2024-05-01 1:06PM EDT | 180.00 | 7.65 | 7.70 | 7.90 | 0.00 | - | 11 | 201 | 32.68% |
| VLO241220C00185000 | 2024-05-01 1:12PM EDT | 185.00 | 6.40 | 6.45 | 6.65 | 0.00 | - | 9 | 59 | 32.46% |
| VLO241220C00190000 | 2024-04-19 11:20AM EDT | 190.00 | 9.00 | 5.40 | 5.60 | 0.00 | - | 1 | 155 | 32.32% |
| VLO241220C00195000 | 2024-04-24 3:15PM EDT | 195.00 | 7.80 | 4.50 | 4.70 | 0.00 | - | 100 | 56 | 32.21% |
| VLO241220C00200000 | 2024-04-24 10:47AM EDT | 200.00 | 6.67 | 3.75 | 3.90 | 0.00 | - | 40 | 240 | 32.01% |
| VLO241220C00210000 | 2024-04-16 10:56AM EDT | 210.00 | 5.98 | 2.51 | 2.65 | 0.00 | - | 1 | 48 | 31.67% |
| VLO241220C00220000 | 2024-04-30 12:19PM EDT | 220.00 | 2.50 | 1.72 | 1.85 | 0.00 | - | 5 | 20 | 31.70% |
| VLO241220C00230000 | 2024-04-04 2:09PM EDT | 230.00 | 6.00 | 1.17 | 1.23 | 0.00 | - | 1 | 3 | 31.45% |
| VLO241220C00240000 | 2024-04-12 12:44PM EDT | 240.00 | 3.55 | 0.77 | 0.86 | 0.00 | - | 1 | 3 | 31.60% |
| VLO241220C00250000 | 2024-04-29 9:51AM EDT | 250.00 | 1.19 | 0.52 | 0.61 | 0.00 | - | 1 | 15 | 31.84% |
| VLO241220C00260000 | 2024-04-22 9:53AM EDT | 260.00 | 0.92 | 0.33 | 0.44 | 0.00 | - | 1 | 3 | 32.13% |
| VLO241220C00270000 | 2024-04-19 9:40AM EDT | 270.00 | 0.70 | 0.22 | 0.32 | 0.00 | - | 1 | 1 | 32.42% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220P00070000 | 2024-02-15 1:10PM EDT | 70.00 | 0.50 | 0.17 | 0.35 | 0.00 | - | 5 | 10 | 50.05% |
| VLO241220P00075000 | 2024-04-09 10:34AM EDT | 75.00 | 0.65 | 0.21 | 0.32 | 0.00 | - | 1 | 1 | 45.51% |
| VLO241220P00080000 | 2024-04-08 1:35PM EDT | 80.00 | 0.28 | 0.31 | 0.40 | 0.00 | - | 2 | 14 | 43.41% |
| VLO241220P00085000 | 2024-02-22 3:00PM EDT | 85.00 | 1.27 | 0.40 | 0.50 | 0.00 | - | 6 | 6 | 41.43% |
| VLO241220P00090000 | 2024-04-29 9:37AM EDT | 90.00 | 0.50 | 0.58 | 0.69 | 0.00 | - | 9 | 9 | 40.36% |
| VLO241220P00095000 | 2024-03-06 11:11AM EDT | 95.00 | 1.85 | 0.53 | 0.67 | 0.00 | - | 3 | 12 | 36.69% |
| VLO241220P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.89 | 1.04 | 1.15 | 0.00 | - | 1 | 24 | 37.56% |
| VLO241220P00105000 | 2024-04-24 9:44AM EDT | 105.00 | 1.18 | 1.36 | 1.50 | 0.00 | - | 1 | 3 | 36.45% |
| VLO241220P00110000 | 2024-04-25 1:09PM EDT | 110.00 | 1.49 | 1.79 | 1.92 | 0.00 | - | 1 | 28 | 35.29% |
| VLO241220P00115000 | 2024-02-21 11:45AM EDT | 115.00 | 6.00 | 1.75 | 2.06 | 0.00 | - | 7 | 15 | 32.45% |
| VLO241220P00120000 | 2024-04-30 2:08PM EDT | 120.00 | 2.60 | 2.97 | 3.15 | 0.00 | - | 3 | 34 | 33.37% |
| VLO241220P00125000 | 2024-04-25 3:50PM EDT | 125.00 | 3.00 | 3.80 | 4.00 | 0.00 | - | 1 | 25 | 32.54% |
| VLO241220P00130000 | 2024-04-30 3:57PM EDT | 130.00 | 4.50 | 4.85 | 5.05 | 0.00 | - | 3 | 90 | 31.81% |
| VLO241220P00135000 | 2024-05-01 10:37AM EDT | 135.00 | 6.15 | 6.10 | 6.35 | 0.00 | - | 1 | 43 | 31.23% |
| VLO241220P00140000 | 2024-04-30 2:50PM EDT | 140.00 | 6.65 | 7.55 | 7.80 | 0.00 | - | 1 | 857 | 30.47% |
| VLO241220P00145000 | 2024-05-01 12:39PM EDT | 145.00 | 9.65 | 9.30 | 9.55 | 0.00 | - | 1 | 194 | 29.88% |
| VLO241220P00150000 | 2024-05-01 12:07PM EDT | 150.00 | 11.48 | 11.20 | 11.55 | 0.00 | - | 10 | 48 | 29.29% |
| VLO241220P00155000 | 2024-05-01 12:42PM EDT | 155.00 | 13.95 | 13.45 | 13.75 | 0.00 | - | 3 | 119 | 28.57% |
| VLO241220P00160000 | 2024-05-01 12:17PM EDT | 160.00 | 16.25 | 15.95 | 16.30 | 0.00 | - | 15 | 20 | 28.01% |
| VLO241220P00165000 | 2024-04-30 10:22AM EDT | 165.00 | 16.20 | 18.75 | 19.10 | 0.00 | - | 1 | 83 | 27.42% |
| VLO241220P00170000 | 2024-04-29 9:52AM EDT | 170.00 | 16.70 | 21.35 | 22.35 | 0.00 | - | 9 | 11 | 27.20% |
| VLO241220P00175000 | 2024-04-29 12:07PM EDT | 175.00 | 19.35 | 24.60 | 25.55 | 0.00 | - | 4 | 17 | 26.33% |
| VLO241220P00180000 | 2024-04-05 3:53PM EDT | 180.00 | 16.10 | 28.55 | 29.50 | 0.00 | - | 10 | 18 | 26.62% |
| VLO241220P00185000 | 2024-04-24 12:46PM EDT | 185.00 | 26.85 | 31.25 | 32.90 | 0.00 | - | 1 | 3 | 25.00% |
| VLO241220P00190000 | 2024-04-09 11:27AM EDT | 190.00 | 24.25 | 36.25 | 36.90 | 0.00 | - | - | 1 | 24.27% |
