Marchés français ouverture 4 h 19 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 229,13 -437,94 (-1,10 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 787,61 -302,32 (-1,67 %) Bitcoin EUR
57 082,77 -1 070,91 (-1,84 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250321C00115000 | 2024-06-04 10:10AM EDT | 115.00 | 45.40 | 42.10 | 45.00 | 0.00 | - | 2 | 2 | 44.31% |
| VLO250321C00120000 | 2024-06-07 3:42PM EDT | 120.00 | 40.90 | 38.90 | 41.00 | 0.00 | - | 2 | 3 | 42.90% |
| VLO250321C00130000 | 2024-06-10 11:55AM EDT | 130.00 | 33.35 | 31.00 | 33.55 | 0.00 | - | 2 | 5 | 40.59% |
| VLO250321C00140000 | 2024-06-11 12:07PM EDT | 140.00 | 25.65 | 24.40 | 25.50 | 0.00 | - | - | 2 | 35.82% |
| VLO250321C00145000 | 2024-06-10 1:44PM EDT | 145.00 | 23.70 | 20.95 | 22.65 | 0.00 | - | - | 1 | 35.47% |
| VLO250321C00150000 | 2024-06-20 2:07PM EDT | 150.00 | 19.20 | 18.80 | 20.55 | 0.00 | - | 48 | 39 | 36.19% |
| VLO250321C00155000 | 2024-06-25 11:15AM EDT | 155.00 | 14.90 | 15.95 | 17.15 | 0.00 | - | 2 | 9 | 33.95% |
| VLO250321C00160000 | 2024-06-21 12:17PM EDT | 160.00 | 13.63 | 12.75 | 15.70 | 0.00 | - | 1 | 12 | 35.08% |
| VLO250321C00165000 | 2024-06-12 2:23PM EDT | 165.00 | 10.50 | 11.20 | 13.10 | 0.00 | - | 1 | 4 | 33.62% |
| VLO250321C00170000 | 2024-06-21 3:58PM EDT | 170.00 | 9.59 | 10.35 | 11.30 | 0.00 | - | 1 | 6 | 33.32% |
| VLO250321C00175000 | 2024-06-11 10:19AM EDT | 175.00 | 9.55 | 8.70 | 9.70 | 0.00 | - | 5 | 6 | 33.03% |
| VLO250321C00180000 | 2024-06-21 9:51AM EDT | 180.00 | 7.60 | 6.45 | 8.15 | 0.00 | - | 14 | 20 | 32.48% |
| VLO250321C00185000 | 2024-06-13 11:37AM EDT | 185.00 | 5.85 | 6.15 | 7.10 | 0.00 | - | 29 | 38 | 32.64% |
| VLO250321C00190000 | 2024-06-13 10:58AM EDT | 190.00 | 5.00 | 4.60 | 5.70 | 0.00 | - | 22 | 18 | 31.67% |
| VLO250321C00195000 | 2024-06-26 2:00PM EDT | 195.00 | 4.65 | 3.65 | 4.80 | -1.15 | -19.83% | 1 | 3 | 31.50% |
| VLO250321C00200000 | 2024-06-26 1:40PM EDT | 200.00 | 3.90 | 3.05 | 4.10 | +0.15 | +4.00% | 1 | 3 | 31.54% |
| VLO250321C00240000 | 2024-06-03 2:08PM EDT | 240.00 | 1.12 | 0.00 | 2.99 | 0.00 | - | 20 | 21 | 40.14% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250321P00090000 | 2024-05-30 3:54PM EDT | 90.00 | 1.06 | 0.00 | 2.90 | 0.00 | - | 2 | 2 | 52.04% |
| VLO250321P00100000 | 2024-06-12 3:41PM EDT | 100.00 | 1.88 | 0.71 | 2.78 | 0.00 | - | 5 | 6 | 43.27% |
| VLO250321P00105000 | 2024-05-29 11:05AM EDT | 105.00 | 1.93 | 1.80 | 2.78 | 0.00 | - | 1 | 5 | 39.47% |
| VLO250321P00110000 | 2024-05-30 3:49PM EDT | 110.00 | 3.00 | 1.05 | 3.75 | 0.00 | - | 1 | 2 | 39.58% |
| VLO250321P00115000 | 2024-06-25 3:45PM EDT | 115.00 | 3.03 | 2.86 | 3.25 | 0.00 | - | 1 | 5 | 34.02% |
| VLO250321P00120000 | 2024-06-03 3:09PM EDT | 120.00 | 4.34 | 3.60 | 4.90 | 0.00 | - | 1 | 3 | 35.71% |
| VLO250321P00125000 | 2024-06-03 3:46PM EDT | 125.00 | 5.45 | 3.50 | 6.10 | 0.00 | - | 2 | 20 | 35.18% |
| VLO250321P00130000 | 2024-06-10 10:16AM EDT | 130.00 | 6.15 | 4.75 | 7.30 | 0.00 | - | 8 | 39 | 34.20% |
| VLO250321P00135000 | 2024-06-12 2:17PM EDT | 135.00 | 9.10 | 7.30 | 7.80 | 0.00 | - | 120 | 123 | 31.23% |
| VLO250321P00140000 | 2024-06-26 10:34AM EDT | 140.00 | 9.30 | 8.95 | 9.35 | -0.40 | -4.12% | 1 | 152 | 30.37% |
| VLO250321P00145000 | 2024-06-06 2:16PM EDT | 145.00 | 10.95 | 10.75 | 11.25 | 0.00 | - | 5 | 14 | 29.80% |
| VLO250321P00150000 | 2024-05-22 1:00PM EDT | 150.00 | 10.15 | 13.45 | 16.00 | 0.00 | - | - | 16 | 34.31% |
| VLO250321P00155000 | 2024-06-04 12:25PM EDT | 155.00 | 15.09 | 14.85 | 16.35 | 0.00 | - | 3 | 3 | 29.72% |
| VLO250321P00160000 | 2024-06-20 11:45AM EDT | 160.00 | 18.75 | 17.60 | 19.35 | 0.00 | - | 1 | 4 | 29.83% |
