La bourse est fermée
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
1,0731 +0,0013 (+0,12 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 078,70 +1 706,92 (+3,20 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117C00050000 | 2024-04-01 1:47PM EDT | 50.00 | 122.70 | 105.50 | 109.35 | 0.00 | - | 1 | 7 | 54.30% |
| VLO250117C00055000 | 2023-11-06 12:29PM EDT | 55.00 | 71.06 | 67.90 | 69.50 | 0.00 | - | 2 | 3 | 0.00% |
| VLO250117C00060000 | 2023-11-16 11:20AM EDT | 60.00 | 64.08 | 68.60 | 70.30 | 0.00 | - | 10 | 31 | 0.00% |
| VLO250117C00065000 | 2024-02-26 11:35AM EDT | 65.00 | 82.70 | 100.30 | 103.90 | 0.00 | - | 10 | 17 | 118.57% |
| VLO250117C00070000 | 2024-03-28 3:51PM EDT | 70.00 | 101.50 | 94.50 | 98.30 | 0.00 | - | 4 | 23 | 107.07% |
| VLO250117C00075000 | 2024-04-15 2:14PM EDT | 75.00 | 96.21 | 80.75 | 84.55 | 0.00 | - | 10 | 48 | 63.68% |
| VLO250117C00080000 | 2024-04-11 2:51PM EDT | 80.00 | 97.35 | 76.40 | 79.10 | 0.00 | - | 7 | 76 | 55.71% |
| VLO250117C00085000 | 2024-04-11 2:51PM EDT | 85.00 | 92.64 | 71.30 | 74.35 | 0.00 | - | 7 | 28 | 53.19% |
| VLO250117C00090000 | 2024-05-01 3:08PM EDT | 90.00 | 68.52 | 66.70 | 69.75 | 0.00 | - | 81 | 125 | 51.48% |
| VLO250117C00095000 | 2024-04-11 2:52PM EDT | 95.00 | 82.92 | 62.00 | 65.85 | 0.00 | - | 11 | 56 | 52.95% |
| VLO250117C00100000 | 2024-04-04 12:38PM EDT | 100.00 | 85.42 | 57.90 | 60.30 | 0.00 | - | 4 | 2,614 | 46.25% |
| VLO250117C00105000 | 2024-04-02 12:02PM EDT | 105.00 | 72.50 | 53.60 | 55.65 | 0.00 | - | 19 | 2,055 | 43.90% |
| VLO250117C00110000 | 2024-04-17 10:29AM EDT | 110.00 | 63.00 | 49.15 | 51.60 | 0.00 | - | 4 | 314 | 43.70% |
| VLO250117C00115000 | 2024-04-29 2:01PM EDT | 115.00 | 55.50 | 44.90 | 47.75 | 0.00 | - | 4 | 932 | 43.62% |
| VLO250117C00120000 | 2024-05-01 2:38PM EDT | 120.00 | 41.30 | 41.40 | 43.80 | 0.00 | - | 1 | 320 | 42.73% |
| VLO250117C00125000 | 2024-04-30 12:23PM EDT | 125.00 | 42.18 | 37.50 | 38.60 | 0.00 | - | 1 | 896 | 38.09% |
| VLO250117C00130000 | 2024-05-02 10:00AM EDT | 130.00 | 33.50 | 33.05 | 35.60 | -4.00 | -10.67% | 1 | 528 | 39.20% |
| VLO250117C00135000 | 2024-04-30 9:38AM EDT | 135.00 | 30.04 | 29.60 | 32.45 | -9.01 | -23.07% | 2 | 1,244 | 39.29% |
| VLO250117C00140000 | 2024-05-02 12:56PM EDT | 140.00 | 27.55 | 27.05 | 27.75 | +0.25 | +0.92% | 1 | 265 | 35.55% |
| VLO250117C00145000 | 2024-05-02 3:36PM EDT | 145.00 | 24.50 | 24.10 | 25.20 | -7.65 | -23.79% | 2 | 1,786 | 36.18% |
| VLO250117C00150000 | 2024-05-01 12:52PM EDT | 150.00 | 21.25 | 21.15 | 22.60 | 0.00 | - | 8 | 1,024 | 36.21% |
| VLO250117C00155000 | 2024-05-02 1:03PM EDT | 155.00 | 18.95 | 18.55 | 19.00 | -6.15 | -24.50% | 1 | 766 | 33.90% |
| VLO250117C00160000 | 2024-05-02 1:47PM EDT | 160.00 | 16.35 | 16.15 | 17.70 | -0.36 | -2.15% | 2 | 367 | 35.62% |
| VLO250117C00165000 | 2024-05-01 1:53PM EDT | 165.00 | 13.25 | 13.95 | 14.45 | 0.00 | - | 3 | 364 | 33.25% |
| VLO250117C00170000 | 2024-05-02 12:20PM EDT | 170.00 | 12.10 | 12.00 | 12.55 | -1.75 | -12.64% | 1 | 550 | 33.05% |
| VLO250117C00175000 | 2024-05-01 2:31PM EDT | 175.00 | 10.05 | 10.15 | 10.75 | 0.00 | - | 2 | 1,068 | 32.66% |
| VLO250117C00180000 | 2024-05-01 10:36AM EDT | 180.00 | 9.40 | 8.80 | 9.25 | 0.00 | - | 14 | 615 | 32.49% |
| VLO250117C00185000 | 2024-05-02 11:00AM EDT | 185.00 | 7.70 | 7.45 | 7.85 | -1.75 | -18.52% | 5 | 953 | 32.17% |
| VLO250117C00190000 | 2024-05-01 3:56PM EDT | 190.00 | 6.11 | 6.35 | 6.65 | 0.00 | - | 7 | 346 | 31.92% |
| VLO250117C00195000 | 2024-05-02 12:44PM EDT | 195.00 | 5.45 | 5.15 | 5.70 | -3.15 | -36.63% | 5 | 143 | 31.91% |
| VLO250117C00200000 | 2024-05-01 10:05AM EDT | 200.00 | 5.30 | 4.50 | 4.80 | 0.00 | - | 12 | 847 | 31.71% |
| VLO250117C00210000 | 2024-05-02 2:41PM EDT | 210.00 | 3.39 | 3.15 | 3.45 | -1.88 | -35.67% | 1 | 160 | 31.61% |
| VLO250117C00220000 | 2024-05-02 10:56AM EDT | 220.00 | 2.30 | 2.24 | 2.56 | +0.15 | +6.98% | 1 | 455 | 31.89% |
| VLO250117C00230000 | 2024-04-30 2:05PM EDT | 230.00 | 2.16 | 1.54 | 1.66 | 0.00 | - | 1 | 310 | 31.12% |
| VLO250117C00240000 | 2024-05-02 1:59PM EDT | 240.00 | 1.15 | 1.07 | 1.17 | -0.87 | -43.07% | 2 | 37 | 31.13% |
| VLO250117C00250000 | 2024-04-26 12:31PM EDT | 250.00 | 1.40 | 0.73 | 0.83 | 0.00 | - | 1 | 408 | 31.19% |
| VLO250117C00260000 | 2024-04-30 12:00PM EDT | 260.00 | 0.80 | 0.48 | 0.59 | 0.00 | - | 1 | 2 | 31.29% |
| VLO250117C00270000 | 2024-04-26 11:58AM EDT | 270.00 | 0.71 | 0.29 | 0.42 | 0.00 | - | 1 | 205 | 31.37% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117P00050000 | 2024-04-23 2:50PM EDT | 50.00 | 0.09 | 0.05 | 0.24 | 0.00 | - | 2 | 65 | 58.30% |
| VLO250117P00055000 | 2024-02-08 4:49PM EDT | 55.00 | 0.25 | 0.12 | 0.43 | 0.00 | - | 1 | 10 | 58.59% |
| VLO250117P00060000 | 2024-03-15 1:48PM EDT | 60.00 | 0.23 | 0.06 | 1.44 | 0.00 | - | 7 | 55 | 63.77% |
| VLO250117P00065000 | 2024-03-20 1:59PM EDT | 65.00 | 0.34 | 0.09 | 0.53 | 0.00 | - | 1 | 67 | 50.83% |
| VLO250117P00070000 | 2024-03-13 3:15PM EDT | 70.00 | 0.36 | 0.12 | 1.56 | 0.00 | - | 1 | 42 | 55.66% |
| VLO250117P00075000 | 2024-05-01 2:00PM EDT | 75.00 | 0.40 | 0.27 | 0.37 | 0.00 | - | 1 | 26 | 44.48% |
| VLO250117P00080000 | 2024-03-25 9:44AM EDT | 80.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 12.50% |
| VLO250117P00085000 | 2024-04-17 3:38PM EDT | 85.00 | 0.60 | 0.51 | 0.62 | 0.00 | - | 2 | 381 | 41.24% |
| VLO250117P00090000 | 2024-04-29 9:30AM EDT | 90.00 | 0.65 | 0.69 | 0.79 | 0.00 | - | 1 | 284 | 39.72% |
| VLO250117P00095000 | 2024-04-25 12:17PM EDT | 95.00 | 0.90 | 0.91 | 1.03 | 0.00 | - | 1 | 859 | 38.50% |
| VLO250117P00100000 | 2024-04-26 2:10PM EDT | 100.00 | 1.05 | 1.21 | 1.30 | 0.00 | - | 5 | 1,954 | 37.13% |
| VLO250117P00105000 | 2024-04-24 9:45AM EDT | 105.00 | 1.45 | 1.58 | 1.69 | 0.00 | - | 1 | 1,578 | 36.16% |
| VLO250117P00110000 | 2024-05-01 3:22PM EDT | 110.00 | 2.20 | 1.89 | 2.16 | 0.00 | - | 10 | 1,147 | 35.16% |
| VLO250117P00115000 | 2024-05-02 9:55AM EDT | 115.00 | 2.80 | 2.66 | 2.76 | +0.80 | +40.00% | 3 | 1,344 | 34.30% |
| VLO250117P00120000 | 2024-04-30 11:58AM EDT | 120.00 | 3.00 | 3.25 | 3.50 | 0.00 | - | 1 | 701 | 33.51% |
| VLO250117P00125000 | 2024-05-02 10:29AM EDT | 125.00 | 4.47 | 4.15 | 4.40 | +0.57 | +14.62% | 1 | 1,213 | 32.77% |
| VLO250117P00130000 | 2024-05-02 3:34PM EDT | 130.00 | 5.30 | 5.30 | 5.55 | +0.85 | +19.10% | 19 | 528 | 32.27% |
| VLO250117P00135000 | 2024-05-01 11:12AM EDT | 135.00 | 7.00 | 6.55 | 6.80 | 0.00 | - | 1 | 228 | 31.54% |
| VLO250117P00140000 | 2024-05-01 2:19PM EDT | 140.00 | 8.83 | 7.80 | 8.45 | 0.00 | - | 1 | 231 | 31.26% |
| VLO250117P00145000 | 2024-04-26 3:03PM EDT | 145.00 | 7.70 | 9.50 | 10.00 | 0.00 | - | 150 | 416 | 30.29% |
| VLO250117P00150000 | 2024-05-02 10:54AM EDT | 150.00 | 12.04 | 11.45 | 11.95 | -0.66 | -5.20% | 1 | 1,967 | 29.69% |
| VLO250117P00155000 | 2024-05-01 1:19PM EDT | 155.00 | 15.00 | 13.90 | 14.20 | 0.00 | - | 2 | 161 | 29.21% |
| VLO250117P00160000 | 2024-05-02 11:00AM EDT | 160.00 | 16.67 | 16.20 | 16.80 | -0.79 | -4.52% | 5 | 232 | 28.92% |
| VLO250117P00165000 | 2024-05-01 1:46PM EDT | 165.00 | 20.27 | 18.95 | 19.50 | 0.00 | - | 16 | 60 | 28.35% |
| VLO250117P00170000 | 2024-05-01 11:05AM EDT | 170.00 | 22.50 | 20.10 | 24.00 | 0.00 | - | 25 | 69 | 30.77% |
| VLO250117P00175000 | 2024-04-26 12:16PM EDT | 175.00 | 25.42 | 25.15 | 27.45 | +4.12 | +19.34% | 5 | 462 | 30.81% |
| VLO250117P00180000 | 2024-04-23 12:53PM EDT | 180.00 | 23.70 | 27.85 | 29.20 | 0.00 | - | 1 | 219 | 26.95% |
| VLO250117P00185000 | 2024-04-12 12:26PM EDT | 185.00 | 23.25 | 31.05 | 34.30 | 0.00 | - | 3 | 15 | 29.62% |
| VLO250117P00190000 | 2023-09-19 1:57PM EDT | 190.00 | 50.00 | 58.80 | 60.35 | 0.00 | - | - | 15 | 71.63% |
| VLO250117P00195000 | 2024-04-04 11:17AM EDT | 195.00 | 25.00 | 39.45 | 41.45 | 0.00 | - | 2 | 2 | 27.23% |
| VLO250117P00200000 | 2024-04-08 2:15PM EDT | 200.00 | 28.00 | 43.00 | 45.30 | 0.00 | - | - | 3 | 25.82% |
| VLO250117P00210000 | 2023-01-24 10:30AM EDT | 210.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VLO250117P00240000 | 2024-04-23 12:43PM EDT | 240.00 | 73.50 | 81.15 | 84.80 | 0.00 | - | 2 | 2 | 35.77% |
