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
1,0727 +0,0009 (+0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 321,16 +1 544,14 (+2,87 %)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620C00065000 | 2023-11-15 12:37PM EDT | 65.00 | 63.32 | 63.25 | 66.60 | 0.00 | - | - | 2 | 0.00% |
| VLO250620C00070000 | 2023-12-28 11:57AM EDT | 70.00 | 62.20 | 66.25 | 71.00 | 0.00 | - | 2 | 2 | 0.00% |
| VLO250620C00085000 | 2024-02-29 12:26PM EDT | 85.00 | 59.34 | 85.55 | 89.25 | 0.00 | - | - | 1 | 86.16% |
| VLO250620C00090000 | 2024-04-08 9:31AM EDT | 90.00 | 94.02 | 67.50 | 71.85 | 0.00 | - | 1 | 6 | 49.24% |
| VLO250620C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 71.47 | 63.00 | 67.50 | 0.00 | - | - | 1 | 47.69% |
| VLO250620C00100000 | 2024-03-25 9:58AM EDT | 100.00 | 74.20 | 68.05 | 72.00 | 0.00 | - | 2 | 1 | 64.25% |
| VLO250620C00105000 | 2024-04-04 12:38PM EDT | 105.00 | 82.32 | 54.50 | 59.45 | 0.00 | - | 4 | 4 | 45.93% |
| VLO250620C00110000 | 2024-04-18 11:51AM EDT | 110.00 | 59.40 | 52.30 | 53.50 | 0.00 | - | 1 | 12 | 39.86% |
| VLO250620C00115000 | 2024-01-31 11:14AM EDT | 115.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| VLO250620C00120000 | 2024-04-10 2:29PM EDT | 120.00 | 62.07 | 44.90 | 45.85 | 0.00 | - | 2 | 4 | 38.46% |
| VLO250620C00125000 | 2024-04-29 2:48PM EDT | 125.00 | 50.08 | 41.30 | 43.50 | 0.00 | - | 1 | 27 | 40.32% |
| VLO250620C00130000 | 2024-05-01 10:36AM EDT | 130.00 | 39.82 | 37.90 | 39.30 | 0.00 | - | 1 | 21 | 38.16% |
| VLO250620C00135000 | 2024-03-14 3:54PM EDT | 135.00 | 36.73 | 49.35 | 50.35 | 0.00 | - | 1 | 15 | 61.72% |
| VLO250620C00140000 | 2024-05-01 11:00AM EDT | 140.00 | 32.58 | 31.60 | 33.60 | 0.00 | - | 1 | 21 | 38.14% |
| VLO250620C00145000 | 2024-04-18 10:36AM EDT | 145.00 | 35.74 | 28.75 | 31.35 | 0.00 | - | 31 | 50 | 38.68% |
| VLO250620C00150000 | 2024-04-01 9:32AM EDT | 150.00 | 35.50 | 25.85 | 26.50 | 0.00 | - | 2 | 29 | 34.83% |
| VLO250620C00155000 | 2024-04-29 12:41PM EDT | 155.00 | 31.45 | 23.50 | 24.75 | 0.00 | - | 12 | 93 | 35.67% |
| VLO250620C00160000 | 2024-05-02 10:07AM EDT | 160.00 | 20.33 | 21.10 | 22.65 | -4.20 | -17.12% | 1 | 137 | 35.70% |
| VLO250620C00165000 | 2024-05-02 12:43PM EDT | 165.00 | 19.20 | 18.95 | 21.50 | -0.55 | -2.78% | 1 | 76 | 36.91% |
| VLO250620C00170000 | 2024-04-30 10:32AM EDT | 170.00 | 20.00 | 16.95 | 17.70 | 0.00 | - | 10 | 150 | 33.93% |
| VLO250620C00175000 | 2024-04-30 11:15AM EDT | 175.00 | 18.00 | 15.10 | 16.60 | 0.00 | - | 5 | 15 | 34.77% |
| VLO250620C00180000 | 2024-04-24 1:56PM EDT | 180.00 | 19.20 | 13.50 | 15.70 | 0.00 | - | 1 | 570 | 35.72% |
| VLO250620C00185000 | 2024-04-22 1:52PM EDT | 185.00 | 17.65 | 11.95 | 14.00 | 0.00 | - | 49 | 559 | 35.26% |
| VLO250620C00190000 | 2024-05-01 2:17PM EDT | 190.00 | 10.40 | 10.35 | 13.00 | 0.00 | - | 30 | 642 | 35.71% |
| VLO250620C00195000 | 2024-04-19 3:14PM EDT | 195.00 | 13.25 | 8.45 | 11.95 | 0.00 | - | 9 | 87 | 35.91% |
| VLO250620C00200000 | 2024-05-01 10:00AM EDT | 200.00 | 9.31 | 8.30 | 9.10 | 0.00 | - | 21 | 185 | 32.96% |
| VLO250620C00210000 | 2024-05-02 12:23PM EDT | 210.00 | 6.70 | 6.35 | 6.95 | -0.15 | -2.19% | 15 | 184 | 32.26% |
| VLO250620C00220000 | 2024-04-23 9:34AM EDT | 220.00 | 7.70 | 4.95 | 5.45 | 0.00 | - | 20 | 55 | 32.06% |
| VLO250620C00230000 | 2024-04-10 9:36AM EDT | 230.00 | 9.80 | 3.75 | 4.25 | 0.00 | - | 6 | 11 | 31.87% |
| VLO250620C00240000 | 2024-05-01 12:21PM EDT | 240.00 | 3.20 | 2.34 | 4.35 | 0.00 | - | 3 | 34 | 34.35% |
| VLO250620C00250000 | 2024-04-22 11:22AM EDT | 250.00 | 4.10 | 2.30 | 3.75 | 0.00 | - | 2 | 18 | 34.94% |
| VLO250620C00260000 | 2024-04-29 2:21PM EDT | 260.00 | 3.00 | 1.58 | 2.04 | 0.00 | - | 102 | 124 | 31.67% |
| VLO250620C00270000 | 2024-04-30 2:05PM EDT | 270.00 | 1.96 | 1.34 | 2.22 | 0.00 | - | 1 | 0 | 34.01% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620P00065000 | 2024-02-15 12:19PM EDT | 65.00 | 1.03 | 0.16 | 0.97 | 0.00 | - | 1 | 22 | 49.10% |
| VLO250620P00070000 | 2024-03-15 1:25PM EDT | 70.00 | 0.82 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 56.15% |
| VLO250620P00075000 | 2023-12-06 12:04PM EDT | 75.00 | 3.05 | 2.30 | 2.78 | 0.00 | - | 1 | 1 | 52.38% |
| VLO250620P00080000 | 2024-03-15 1:26PM EDT | 80.00 | 1.08 | 0.00 | 5.00 | 0.00 | - | 1 | 133 | 59.30% |
| VLO250620P00085000 | 2024-02-28 12:38PM EDT | 85.00 | 2.50 | 0.15 | 1.75 | 0.00 | - | 5 | 10 | 40.78% |
| VLO250620P00090000 | 2024-05-01 3:16PM EDT | 90.00 | 1.85 | 1.29 | 2.75 | 0.00 | - | 10 | 10 | 42.38% |
| VLO250620P00095000 | 2024-05-01 12:52PM EDT | 95.00 | 2.45 | 1.46 | 2.53 | 0.00 | - | 1 | 118 | 38.15% |
| VLO250620P00100000 | 2024-04-29 12:57PM EDT | 100.00 | 2.46 | 2.37 | 3.05 | 0.00 | - | 17 | 99 | 37.04% |
| VLO250620P00105000 | 2024-04-29 12:57PM EDT | 105.00 | 2.85 | 2.41 | 5.65 | 0.00 | - | 10 | 244 | 41.98% |
| VLO250620P00110000 | 2024-05-01 12:05PM EDT | 110.00 | 4.40 | 2.16 | 4.45 | 0.00 | - | 9 | 247 | 35.23% |
| VLO250620P00115000 | 2024-02-07 3:03PM EDT | 115.00 | 8.35 | 6.70 | 7.20 | 0.00 | - | 167 | 364 | 39.01% |
| VLO250620P00120000 | 2024-04-26 3:00PM EDT | 120.00 | 5.15 | 5.95 | 6.30 | 0.00 | - | 2 | 783 | 33.54% |
| VLO250620P00125000 | 2024-04-16 10:13AM EDT | 125.00 | 6.65 | 7.10 | 7.50 | 0.00 | - | 167 | 211 | 32.90% |
| VLO250620P00130000 | 2024-04-26 2:12PM EDT | 130.00 | 7.05 | 8.40 | 8.80 | 0.00 | - | 5 | 171 | 32.16% |
| VLO250620P00135000 | 2024-04-16 11:12AM EDT | 135.00 | 9.05 | 9.90 | 10.35 | 0.00 | - | 102 | 186 | 31.61% |
| VLO250620P00140000 | 2024-04-22 1:46PM EDT | 140.00 | 10.35 | 11.55 | 12.05 | 0.00 | - | 76 | 109 | 31.03% |
| VLO250620P00145000 | 2024-04-18 9:44AM EDT | 145.00 | 12.50 | 13.40 | 13.95 | 0.00 | - | 1 | 12 | 30.49% |
| VLO250620P00150000 | 2024-05-01 1:00PM EDT | 150.00 | 16.81 | 15.45 | 16.75 | 0.00 | - | 1 | 84 | 31.07% |
| VLO250620P00155000 | 2024-05-01 1:00PM EDT | 155.00 | 19.08 | 17.70 | 18.30 | 0.00 | - | 1 | 2 | 29.41% |
| VLO250620P00160000 | 2024-05-02 10:07AM EDT | 160.00 | 21.00 | 20.05 | 20.80 | +3.65 | +21.04% | 1 | 610 | 28.93% |
| VLO250620P00165000 | 2024-04-18 1:05PM EDT | 165.00 | 21.80 | 22.75 | 23.50 | 0.00 | - | 34 | 1,034 | 28.47% |
| VLO250620P00170000 | 2024-03-25 3:48PM EDT | 170.00 | 21.00 | 19.50 | 22.70 | 0.00 | - | 11 | 11 | 22.43% |
| VLO250620P00175000 | 2024-04-23 2:41PM EDT | 175.00 | 24.65 | 28.55 | 30.60 | 0.00 | - | - | 1 | 29.27% |
| VLO250620P00180000 | 2024-03-20 2:48PM EDT | 180.00 | 25.60 | 28.20 | 30.00 | 0.00 | - | - | 2 | 22.71% |
| VLO250620P00185000 | 2024-04-15 10:47AM EDT | 185.00 | 28.10 | 35.20 | 37.45 | 0.00 | - | 2 | 2 | 28.70% |
| VLO250620P00200000 | 2024-04-09 10:36AM EDT | 200.00 | 34.00 | 45.80 | 49.45 | 0.00 | - | 1 | 2 | 28.96% |
