Marchés français ouverture 3 h 29 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
18 381,62 +174,49 (+0,96 %) Bitcoin EUR
55 663,79 +1 995,82 (+3,72 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO251219C00055000 | 2024-04-26 11:54AM EDT | 55.00 | 109.60 | 100.00 | 105.00 | 0.00 | - | 10 | 7 | 60.03% |
| VLO251219C00060000 | 2024-04-24 1:38PM EDT | 60.00 | 107.00 | 95.00 | 100.00 | 0.00 | - | 1 | 6 | 55.55% |
| VLO251219C00065000 | 2024-04-15 9:57AM EDT | 65.00 | 109.23 | 90.50 | 95.00 | 0.00 | - | 1 | 43 | 51.46% |
| VLO251219C00070000 | 2024-02-02 10:57AM EDT | 70.00 | 68.63 | 72.60 | 76.75 | 0.00 | - | 1 | 4 | 0.00% |
| VLO251219C00075000 | 2024-01-31 4:05PM EDT | 75.00 | 67.23 | 69.35 | 72.75 | 0.00 | - | 201 | 211 | 0.00% |
| VLO251219C00080000 | 2024-02-02 10:50AM EDT | 80.00 | 60.54 | 65.40 | 67.55 | 0.00 | - | 1 | 77 | 0.00% |
| VLO251219C00085000 | 2024-03-21 2:30PM EDT | 85.00 | 88.62 | 79.55 | 84.50 | 0.00 | - | 9 | 7 | 58.80% |
| VLO251219C00090000 | 2024-01-30 11:53AM EDT | 90.00 | 53.88 | 54.85 | 57.75 | 0.00 | - | 1 | 13 | 0.00% |
| VLO251219C00095000 | 2024-03-13 1:34PM EDT | 95.00 | 68.83 | 80.50 | 85.50 | 0.00 | - | 1 | 3 | 74.36% |
| VLO251219C00100000 | 2024-03-15 12:48PM EDT | 100.00 | 70.48 | 76.55 | 81.45 | 0.00 | - | 10 | 25 | 71.53% |
| VLO251219C00105000 | 2024-04-30 10:32AM EDT | 105.00 | 63.68 | 58.70 | 61.15 | 0.00 | - | 4 | 162 | 41.98% |
| VLO251219C00110000 | 2024-03-15 12:48PM EDT | 110.00 | 62.89 | 70.40 | 72.20 | 0.00 | - | 10 | 23 | 66.61% |
| VLO251219C00115000 | 2024-02-02 11:01AM EDT | 115.00 | 35.05 | 39.25 | 41.70 | 0.00 | - | 1 | 709 | 0.00% |
| VLO251219C00120000 | 2024-05-01 11:30AM EDT | 120.00 | 46.55 | 48.00 | 49.35 | 0.00 | - | 1 | 14 | 38.24% |
| VLO251219C00125000 | 2024-04-30 11:25AM EDT | 125.00 | 48.65 | 43.55 | 45.80 | 0.00 | - | 5 | 57 | 37.40% |
| VLO251219C00130000 | 2024-04-18 9:57AM EDT | 130.00 | 49.53 | 41.65 | 42.70 | 0.00 | - | 2 | 42 | 37.09% |
| VLO251219C00135000 | 2024-05-01 10:36AM EDT | 135.00 | 40.47 | 38.65 | 39.65 | 0.00 | - | 1 | 41 | 36.65% |
| VLO251219C00140000 | 2024-04-29 2:27PM EDT | 140.00 | 43.78 | 35.85 | 36.95 | 0.00 | - | 2 | 107 | 36.52% |
| VLO251219C00145000 | 2024-03-13 1:12PM EDT | 145.00 | 35.29 | 45.30 | 47.95 | 0.00 | - | 6 | 61 | 53.12% |
| VLO251219C00150000 | 2024-04-29 12:41PM EDT | 150.00 | 38.82 | 30.50 | 32.45 | 0.00 | - | 12 | 68 | 36.88% |
| VLO251219C00155000 | 2024-03-27 11:47AM EDT | 155.00 | 34.78 | 34.35 | 35.45 | 0.00 | - | 31 | 55 | 43.59% |
| VLO251219C00160000 | 2024-04-29 1:48PM EDT | 160.00 | 32.65 | 25.75 | 27.50 | 0.00 | - | 27 | 45 | 35.92% |
| VLO251219C00165000 | 2024-04-29 1:21PM EDT | 165.00 | 30.52 | 23.75 | 25.10 | 0.00 | - | 17 | 63 | 35.30% |
| VLO251219C00170000 | 2024-04-03 2:59PM EDT | 170.00 | 38.15 | 21.65 | 22.60 | 0.00 | - | 1 | 122 | 34.42% |
| VLO251219C00175000 | 2024-04-30 2:29PM EDT | 175.00 | 23.04 | 19.85 | 21.00 | 0.00 | - | 5 | 47 | 34.51% |
| VLO251219C00180000 | 2024-04-18 1:33PM EDT | 180.00 | 21.75 | 18.15 | 19.70 | 0.00 | - | 8 | 27 | 34.82% |
| VLO251219C00185000 | 2024-04-05 3:19PM EDT | 185.00 | 32.87 | 16.55 | 18.30 | 0.00 | - | 1 | 26 | 34.88% |
| VLO251219C00190000 | 2024-04-09 1:45PM EDT | 190.00 | 26.70 | 15.05 | 15.85 | 0.00 | - | 5 | 12 | 33.47% |
| VLO251219C00195000 | 2024-03-28 1:58PM EDT | 195.00 | 20.00 | 17.85 | 19.30 | 0.00 | - | 8 | 31 | 39.47% |
| VLO251219C00200000 | 2024-04-11 10:47AM EDT | 200.00 | 22.25 | 10.65 | 13.90 | 0.00 | - | 5 | 98 | 34.03% |
| VLO251219C00210000 | 2024-05-02 3:51PM EDT | 210.00 | 10.50 | 10.25 | 11.00 | -4.50 | -30.00% | 4 | 11 | 32.85% |
| VLO251219C00220000 | 2024-04-02 11:58AM EDT | 220.00 | 15.29 | 8.40 | 10.40 | 0.00 | - | 12 | 4 | 34.46% |
| VLO251219C00230000 | 2024-04-04 2:22PM EDT | 230.00 | 16.39 | 6.75 | 7.65 | 0.00 | - | 10 | 4 | 32.53% |
| VLO251219C00240000 | 2024-04-05 2:38PM EDT | 240.00 | 16.05 | 5.70 | 7.30 | 0.00 | - | 10 | 10 | 33.98% |
| VLO251219C00250000 | 2024-04-23 3:08PM EDT | 250.00 | 7.54 | 4.65 | 5.25 | 0.00 | - | 10 | 12 | 32.19% |
| VLO251219C00260000 | 2024-04-04 3:37PM EDT | 260.00 | 10.00 | 3.90 | 4.40 | 0.00 | - | 20 | 20 | 32.17% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO251219P00055000 | 2024-04-08 11:20AM EDT | 55.00 | 0.57 | 0.14 | 1.22 | 0.00 | - | 2 | 49 | 50.22% |
| VLO251219P00060000 | 2024-03-05 11:36AM EDT | 60.00 | 1.25 | 0.00 | 4.90 | 0.00 | - | 1 | 16 | 54.44% |
| VLO251219P00065000 | 2024-04-01 1:13PM EDT | 65.00 | 0.92 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 50.70% |
| VLO251219P00070000 | 2024-03-13 10:39AM EDT | 70.00 | 1.50 | 0.75 | 1.83 | 0.00 | - | 2 | 2 | 43.49% |
| VLO251219P00075000 | 2024-03-08 11:51AM EDT | 75.00 | 2.25 | 1.00 | 5.00 | 0.00 | - | 1 | 18 | 53.28% |
| VLO251219P00080000 | 2024-04-26 1:25PM EDT | 80.00 | 2.04 | 2.01 | 2.40 | 0.00 | - | 5 | 31 | 39.88% |
| VLO251219P00085000 | 2024-02-07 1:30PM EDT | 85.00 | 3.84 | 3.15 | 3.60 | 0.00 | - | 2 | 37 | 41.38% |
| VLO251219P00090000 | 2024-05-01 1:13PM EDT | 90.00 | 3.35 | 3.00 | 4.40 | 0.00 | - | 2 | 7 | 40.80% |
| VLO251219P00095000 | 2024-04-30 3:54PM EDT | 95.00 | 3.45 | 3.65 | 4.55 | 0.00 | - | 1 | 342 | 38.14% |
| VLO251219P00100000 | 2024-04-09 3:08PM EDT | 100.00 | 3.90 | 4.40 | 4.90 | 0.00 | - | 400 | 314 | 36.11% |
| VLO251219P00105000 | 2024-02-01 1:16PM EDT | 105.00 | 7.80 | 7.10 | 7.65 | 0.00 | - | 1 | 722 | 39.54% |
| VLO251219P00110000 | 2024-04-09 3:15PM EDT | 110.00 | 5.20 | 6.20 | 7.10 | 0.00 | - | 45 | 296 | 35.29% |
| VLO251219P00115000 | 2024-04-29 12:58PM EDT | 115.00 | 6.25 | 7.30 | 8.20 | 0.00 | - | 15 | 59 | 34.51% |
| VLO251219P00120000 | 2024-04-09 2:52PM EDT | 120.00 | 6.84 | 8.50 | 9.20 | 0.00 | - | 1 | 120 | 33.36% |
| VLO251219P00125000 | 2024-04-29 1:10PM EDT | 125.00 | 8.35 | 9.85 | 10.55 | 0.00 | - | 175 | 156 | 32.66% |
| VLO251219P00130000 | 2024-03-18 11:43AM EDT | 130.00 | 10.20 | 10.05 | 10.75 | 0.00 | - | 1 | 25 | 29.97% |
| VLO251219P00135000 | 2024-03-20 3:46PM EDT | 135.00 | 10.75 | 11.85 | 13.00 | 0.00 | - | 2 | 26 | 30.35% |
| VLO251219P00140000 | 2024-04-15 12:25PM EDT | 140.00 | 12.68 | 14.75 | 16.50 | 0.00 | - | 1 | 28 | 32.19% |
| VLO251219P00145000 | 2024-04-04 9:43AM EDT | 145.00 | 11.80 | 16.70 | 18.00 | 0.00 | - | 1 | 42 | 30.93% |
| VLO251219P00150000 | 2024-04-05 1:08PM EDT | 150.00 | 13.15 | 18.80 | 20.50 | 0.00 | - | 10 | 31 | 30.85% |
| VLO251219P00155000 | 2023-08-25 3:37PM EDT | 155.00 | 34.72 | 28.65 | 31.50 | 0.00 | - | 1 | 0 | 41.52% |
| VLO251219P00160000 | 2023-09-08 3:29PM EDT | 160.00 | 33.73 | 41.00 | 43.85 | 0.00 | - | 1 | 1 | 51.74% |
| VLO251219P00165000 | 2023-11-01 3:31PM EDT | 165.00 | 44.80 | 43.10 | 45.85 | 0.00 | - | 1 | 1 | 50.21% |
| VLO251219P00170000 | 2024-04-04 1:06PM EDT | 170.00 | 29.10 | 28.85 | 29.80 | +8.78 | +43.21% | 1 | 18 | 27.64% |
| VLO251219P00175000 | 2023-07-28 1:09PM EDT | 175.00 | 51.08 | 47.25 | 49.75 | 0.00 | - | 1 | 3 | 48.41% |
| VLO251219P00180000 | 2024-04-23 1:28PM EDT | 180.00 | 30.65 | 34.90 | 36.05 | 0.00 | - | 3 | 4 | 26.91% |
| VLO251219P00185000 | 2023-07-28 3:20PM EDT | 185.00 | 58.72 | 54.45 | 57.40 | 0.00 | - | 4 | 4 | 49.21% |
| VLO251219P00190000 | 2023-11-22 3:06PM EDT | 190.00 | 64.78 | 58.95 | 61.70 | 0.00 | - | - | 1 | 50.07% |
| VLO251219P00195000 | 2023-08-10 11:56AM EDT | 195.00 | 62.44 | 55.70 | 58.85 | 0.00 | - | - | 1 | 41.89% |
| VLO251219P00200000 | 2024-01-12 11:20AM EDT | 200.00 | 69.64 | 57.20 | 60.75 | 0.00 | - | - | 1 | 39.51% |
| VLO251219P00210000 | 2024-01-12 10:30AM EDT | 210.00 | 79.90 | 65.25 | 69.70 | 0.00 | - | - | 1 | 40.99% |
