Marchés français ouverture 3 h 22 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
1,0735 +0,0008 (+0,08 %) HANG SENG
18 398,19 +191,06 (+1,05 %) Bitcoin EUR
55 665,30 +2 106,93 (+3,93 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO260116C00065000 | 2024-02-06 1:23PM EDT | 65.00 | 77.43 | 82.50 | 87.50 | 0.00 | - | 3 | 19 | 0.00% |
| VLO260116C00070000 | 2024-04-29 3:56PM EDT | 70.00 | 97.00 | 85.50 | 90.50 | 0.00 | - | 1 | 19 | 48.84% |
| VLO260116C00075000 | 2024-02-02 10:49AM EDT | 75.00 | 65.05 | 68.80 | 71.95 | 0.00 | - | 1 | 6 | 0.00% |
| VLO260116C00080000 | 2024-03-19 1:19PM EDT | 80.00 | 90.00 | 82.50 | 87.50 | 0.00 | - | 2 | 25 | 56.20% |
| VLO260116C00085000 | 2024-04-09 2:38PM EDT | 85.00 | 94.99 | 73.05 | 77.45 | 0.00 | - | 1 | 6 | 45.17% |
| VLO260116C00090000 | 2024-05-01 3:08PM EDT | 90.00 | 71.02 | 69.15 | 73.45 | 0.00 | - | 81 | 93 | 44.61% |
| VLO260116C00095000 | 2024-03-13 1:34PM EDT | 95.00 | 68.90 | 81.10 | 85.45 | 0.00 | - | 1 | 8 | 73.23% |
| VLO260116C00100000 | 2024-04-05 12:42PM EDT | 100.00 | 88.65 | 62.60 | 63.85 | 0.00 | - | 6 | 17 | 39.16% |
| VLO260116C00105000 | 2024-04-18 3:18PM EDT | 105.00 | 65.00 | 58.90 | 60.05 | 0.00 | - | 68 | 180 | 38.73% |
| VLO260116C00110000 | 2024-02-12 1:36PM EDT | 110.00 | 44.19 | 56.65 | 58.50 | 0.00 | - | 2 | 7 | 42.35% |
| VLO260116C00115000 | 2024-05-01 2:37PM EDT | 115.00 | 51.00 | 51.75 | 52.95 | 0.00 | - | 1 | 12 | 38.10% |
| VLO260116C00120000 | 2024-04-11 2:54PM EDT | 120.00 | 66.79 | 48.35 | 51.50 | 0.00 | - | 11 | 19 | 40.94% |
| VLO260116C00125000 | 2024-05-02 1:48PM EDT | 125.00 | 45.60 | 45.05 | 46.20 | -3.35 | -6.84% | 2 | 41 | 37.18% |
| VLO260116C00130000 | 2024-04-30 12:22PM EDT | 130.00 | 46.19 | 42.10 | 42.90 | 0.00 | - | 1 | 55 | 36.55% |
| VLO260116C00135000 | 2024-05-01 11:28AM EDT | 135.00 | 39.01 | 39.20 | 39.90 | 0.00 | - | 1 | 66 | 36.18% |
| VLO260116C00140000 | 2024-04-08 9:30AM EDT | 140.00 | 57.35 | 36.40 | 37.70 | 0.00 | - | 1 | 85 | 36.72% |
| VLO260116C00145000 | 2024-04-16 9:42AM EDT | 145.00 | 45.60 | 33.70 | 34.75 | 0.00 | - | 6 | 40 | 36.04% |
| VLO260116C00150000 | 2024-04-29 11:34AM EDT | 150.00 | 38.70 | 31.10 | 33.90 | 0.00 | - | 2 | 727 | 37.91% |
| VLO260116C00155000 | 2024-05-02 1:30PM EDT | 155.00 | 29.21 | 28.55 | 31.00 | -6.65 | -18.54% | 3 | 2,574 | 36.94% |
| VLO260116C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 25.97 | 26.50 | 27.25 | 0.00 | - | 3 | 64 | 34.79% |
| VLO260116C00165000 | 2024-05-02 1:30PM EDT | 165.00 | 24.81 | 24.40 | 25.30 | -6.09 | -19.71% | 2 | 180 | 34.75% |
| VLO260116C00170000 | 2024-05-01 3:58PM EDT | 170.00 | 21.95 | 22.15 | 23.10 | 0.00 | - | 3 | 198 | 34.25% |
| VLO260116C00175000 | 2024-04-22 2:29PM EDT | 175.00 | 27.22 | 20.55 | 21.25 | 0.00 | - | 3 | 66 | 34.03% |
| VLO260116C00180000 | 2024-04-29 2:04PM EDT | 180.00 | 24.67 | 18.80 | 19.50 | 0.00 | - | 3 | 61 | 33.79% |
| VLO260116C00185000 | 2024-05-02 9:36AM EDT | 185.00 | 16.88 | 16.60 | 17.80 | -2.52 | -12.99% | 6 | 345 | 33.48% |
| VLO260116C00190000 | 2024-05-02 1:00PM EDT | 190.00 | 16.05 | 15.75 | 17.30 | -2.07 | -11.42% | 1 | 70 | 34.52% |
| VLO260116C00195000 | 2024-05-02 1:13PM EDT | 195.00 | 14.85 | 14.50 | 15.85 | -13.98 | -48.49% | 1 | 37 | 34.27% |
| VLO260116C00200000 | 2024-05-02 12:28PM EDT | 200.00 | 13.30 | 13.10 | 14.05 | -1.70 | -11.33% | 3 | 158 | 33.45% |
| VLO260116C00210000 | 2024-05-01 9:35AM EDT | 210.00 | 12.65 | 10.50 | 11.45 | 0.00 | - | 1 | 55 | 32.72% |
| VLO260116C00220000 | 2024-05-02 2:48PM EDT | 220.00 | 9.54 | 7.10 | 10.50 | -3.26 | -25.47% | 5 | 59 | 33.82% |
| VLO260116C00230000 | 2024-04-24 3:27PM EDT | 230.00 | 11.05 | 7.45 | 8.75 | 0.00 | - | 5 | 18 | 33.47% |
| VLO260116C00240000 | 2024-05-01 10:35AM EDT | 240.00 | 6.85 | 6.20 | 6.85 | 0.00 | - | 2 | 10 | 32.47% |
| VLO260116C00250000 | 2024-04-05 9:31AM EDT | 250.00 | 13.00 | 5.15 | 5.90 | 0.00 | - | 1 | 1 | 32.64% |
| VLO260116C00260000 | 2024-04-04 3:09PM EDT | 260.00 | 11.02 | 4.25 | 5.55 | 0.00 | - | 41 | 41 | 33.68% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO260116P00065000 | 2024-03-15 9:47AM EDT | 65.00 | 1.25 | 0.49 | 2.46 | 0.00 | - | 5 | 16 | 49.34% |
| VLO260116P00070000 | 2024-04-03 2:55PM EDT | 70.00 | 1.16 | 1.02 | 2.17 | 0.00 | - | 2 | 19 | 44.30% |
| VLO260116P00075000 | 2024-04-18 12:15PM EDT | 75.00 | 1.85 | 1.32 | 2.60 | 0.00 | - | 1 | 9 | 42.99% |
| VLO260116P00080000 | 2024-04-11 1:30PM EDT | 80.00 | 1.78 | 1.99 | 2.70 | 0.00 | - | 1 | 28 | 40.22% |
| VLO260116P00085000 | 2024-04-30 9:55AM EDT | 85.00 | 2.50 | 2.58 | 3.20 | 0.00 | - | 10 | 94 | 39.06% |
| VLO260116P00090000 | 2024-04-04 2:30PM EDT | 90.00 | 2.45 | 3.20 | 4.50 | 0.00 | - | 7 | 39 | 40.16% |
| VLO260116P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 3.70 | 3.85 | 4.30 | 0.00 | - | 1 | 30 | 36.58% |
| VLO260116P00100000 | 2024-04-26 12:51PM EDT | 100.00 | 4.20 | 4.60 | 5.35 | 0.00 | - | 2 | 416 | 36.42% |
| VLO260116P00105000 | 2024-04-26 1:26PM EDT | 105.00 | 5.05 | 5.40 | 6.80 | 0.00 | - | 20 | 55 | 36.81% |
| VLO260116P00110000 | 2024-05-01 11:21AM EDT | 110.00 | 6.73 | 6.45 | 7.05 | 0.00 | - | 1 | 1,040 | 34.39% |
| VLO260116P00115000 | 2024-05-01 12:19PM EDT | 115.00 | 8.00 | 7.55 | 8.10 | 0.00 | - | 5 | 296 | 33.54% |
| VLO260116P00120000 | 2024-04-11 2:06PM EDT | 120.00 | 7.00 | 8.75 | 10.15 | 0.00 | - | 2 | 409 | 34.25% |
| VLO260116P00125000 | 2024-04-11 2:08PM EDT | 125.00 | 8.05 | 9.50 | 10.75 | 0.00 | - | 6 | 46 | 32.25% |
| VLO260116P00130000 | 2024-04-11 2:08PM EDT | 130.00 | 9.20 | 11.65 | 13.15 | 0.00 | - | 1 | 144 | 32.96% |
| VLO260116P00135000 | 2024-05-02 10:30AM EDT | 135.00 | 13.81 | 13.30 | 14.80 | +4.22 | +44.00% | 15 | 23 | 32.26% |
| VLO260116P00140000 | 2024-04-29 10:32AM EDT | 140.00 | 13.00 | 15.10 | 17.00 | 0.00 | - | 10 | 451 | 32.15% |
| VLO260116P00145000 | 2024-05-02 11:53AM EDT | 145.00 | 17.10 | 17.05 | 17.75 | +1.75 | +11.40% | 4 | 36 | 29.90% |
| VLO260116P00150000 | 2024-04-25 11:19AM EDT | 150.00 | 17.25 | 19.15 | 21.00 | 0.00 | - | 1 | 49 | 30.79% |
| VLO260116P00155000 | 2024-04-25 11:19AM EDT | 155.00 | 19.30 | 21.45 | 22.20 | 0.00 | - | 1 | 86 | 28.86% |
| VLO260116P00160000 | 2024-04-29 1:01PM EDT | 160.00 | 20.60 | 23.75 | 25.65 | 0.00 | - | 10 | 65 | 29.56% |
| VLO260116P00165000 | 2024-04-25 11:19AM EDT | 165.00 | 23.75 | 26.50 | 28.10 | 0.00 | - | 1 | 4 | 28.83% |
| VLO260116P00170000 | 2024-04-17 3:54PM EDT | 170.00 | 25.70 | 29.20 | 30.05 | 0.00 | - | 1 | 4 | 27.32% |
| VLO260116P00175000 | 2024-04-05 12:06PM EDT | 175.00 | 23.05 | 31.95 | 34.80 | 0.00 | - | 2 | 3 | 29.05% |
| VLO260116P00180000 | 2024-04-17 9:47AM EDT | 180.00 | 30.88 | 35.15 | 36.10 | 0.00 | - | - | 1 | 26.36% |
| VLO260116P00190000 | 2024-01-12 10:32AM EDT | 190.00 | 61.32 | 48.80 | 52.05 | 0.00 | - | 1 | 2 | 37.14% |
| VLO260116P00195000 | 2024-01-12 11:02AM EDT | 195.00 | 65.62 | 52.85 | 56.75 | 0.00 | - | 1 | 3 | 38.36% |
| VLO260116P00200000 | 2024-04-18 9:39AM EDT | 200.00 | 44.17 | 47.10 | 51.70 | 0.00 | - | 50 | 45 | 26.84% |
| VLO260116P00210000 | 2024-03-13 10:09AM EDT | 210.00 | 55.52 | 44.25 | 47.00 | 0.00 | - | 2 | 28 | 0.00% |
| VLO260116P00220000 | 2024-03-13 1:59PM EDT | 220.00 | 62.77 | 53.60 | 56.10 | 0.00 | - | 6 | 8 | 0.00% |
