VLO - Valero Energy Corporation

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour13 décembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VLO191213C000800002019-11-18 2:25PM EST80.0020.440.000.000.00-200.00%
VLO191213C000860002019-12-06 10:12AM EST86.008.900.000.000.00-200.00%
VLO191213C000880002019-12-09 12:13AM EST88.006.700.000.000.00---0.00%
VLO191213C000900002019-12-11 3:06PM EST90.002.960.000.000.00-1000.00%
VLO191213C000905002019-12-11 12:37PM EST90.502.560.000.000.00-1500.00%
VLO191213C000910002019-12-11 1:57PM EST91.001.980.000.000.00-5200.00%
VLO191213C000915002019-12-11 3:21PM EST91.501.690.000.000.00-7000.00%
VLO191213C000920002019-12-11 2:17PM EST92.001.170.000.000.00-7400.00%
VLO191213C000925002019-12-11 3:06PM EST92.500.980.000.000.00-5200.00%
VLO191213C000930002019-12-11 3:29PM EST93.000.660.000.000.00-37400.78%
VLO191213C000935002019-12-11 3:39PM EST93.500.400.000.000.00-9303.13%
VLO191213C000940002019-12-11 3:23PM EST94.000.300.000.000.00-33606.25%
VLO191213C000945002019-12-11 1:50PM EST94.500.150.000.000.00-32706.25%
VLO191213C000950002019-12-11 2:30PM EST95.000.080.000.000.00-19106.25%
VLO191213C000955002019-12-11 2:30PM EST95.500.050.000.000.00-120012.50%
VLO191213C000960002019-12-11 3:33PM EST96.000.030.000.000.00-97012.50%
VLO191213C000965002019-12-10 2:26PM EST96.500.160.000.000.00-50012.50%
VLO191213C000970002019-12-11 9:56AM EST97.000.060.000.000.00-100012.50%
VLO191213C000975002019-12-11 1:15PM EST97.500.010.000.000.00-6012.50%
VLO191213C000980002019-12-09 3:42PM EST98.000.030.000.000.00-50025.00%
VLO191213C000985002019-12-10 9:44AM EST98.500.020.000.000.00-3025.00%
VLO191213C000990002019-12-10 11:38AM EST99.000.020.000.000.00-12025.00%
VLO191213C000995002019-12-10 11:29AM EST99.500.020.000.000.00-3025.00%
VLO191213C001000002019-12-10 2:24PM EST100.000.010.000.000.00-17025.00%
VLO191213C001010002019-12-11 1:08PM EST101.000.010.000.000.00-2025.00%
VLO191213C001020002019-12-02 2:32PM EST102.000.120.000.000.00-21025.00%
VLO191213C001030002019-12-05 3:42PM EST103.000.020.000.000.00-2025.00%
VLO191213C001040002019-11-26 9:39AM EST104.000.060.000.000.00-1025.00%
VLO191213C001050002019-11-29 9:38AM EST105.000.040.000.000.00-10050.00%
VLO191213C001060002019-12-09 1:59PM EST106.000.020.000.000.00-6050.00%
VLO191213C001070002019-11-19 3:50PM EST107.000.130.000.000.00-7050.00%
VLO191213C001080002019-11-26 1:41PM EST108.000.040.000.000.00-19050.00%
VLO191213C001090002019-11-18 12:01AM EST109.000.190.000.000.00--050.00%
VLO191213C001100002019-11-19 10:30AM EST110.000.070.000.000.00--050.00%
Options de ventepour13 décembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VLO191213P000800002019-11-26 3:57PM EST80.000.040.000.000.00--050.00%
VLO191213P000840002019-12-03 3:29PM EST84.000.110.000.000.00--025.00%
VLO191213P000850002019-12-04 3:13PM EST85.000.140.000.000.00-6025.00%
VLO191213P000870002019-12-04 3:28PM EST87.000.250.000.000.00--025.00%
VLO191213P000890002019-12-09 3:58PM EST89.000.150.000.000.00-23012.50%
VLO191213P000900002019-12-11 3:38PM EST90.000.110.000.000.00-16012.50%
VLO191213P000905002019-12-11 2:34PM EST90.500.160.000.000.00-2012.50%
VLO191213P000910002019-12-11 3:54PM EST91.000.200.000.000.00-11706.25%
VLO191213P000915002019-12-11 2:40PM EST91.500.290.000.000.00-3306.25%
VLO191213P000920002019-12-11 3:38PM EST92.000.430.000.000.00-13303.13%
VLO191213P000925002019-12-11 3:50PM EST92.500.590.000.000.00-19501.56%
VLO191213P000930002019-12-11 2:47PM EST93.000.850.000.000.00-17000.00%
VLO191213P000935002019-12-11 3:50PM EST93.501.100.000.000.00-45800.00%
VLO191213P000940002019-12-11 3:15PM EST94.001.400.000.000.00-23900.00%
VLO191213P000945002019-12-11 2:54PM EST94.501.700.000.000.00-16700.00%
VLO191213P000950002019-12-11 2:38PM EST95.002.300.000.000.00-6000.00%
VLO191213P000955002019-12-11 11:33AM EST95.503.050.000.000.00-3100.00%
VLO191213P000960002019-12-11 11:34AM EST96.003.500.000.000.00-6700.00%
VLO191213P000965002019-12-10 11:19AM EST96.502.160.000.000.00-500.00%
VLO191213P000970002019-12-11 3:06PM EST97.004.150.000.000.00-4600.00%
VLO191213P000975002019-12-11 1:46PM EST97.505.100.000.000.00-9600.00%
VLO191213P000980002019-12-11 3:40PM EST98.005.150.000.000.00-7000.00%
VLO191213P000985002019-12-11 1:46PM EST98.506.150.000.000.00-10100.00%
VLO191213P000990002019-12-11 1:46PM EST99.006.600.000.000.00-10300.00%
VLO191213P000995002019-12-02 9:33AM EST99.503.600.000.000.00-200.00%
VLO191213P001000002019-12-06 2:27PM EST100.005.850.000.000.00-200.00%
VLO191213P001010002019-11-27 9:39AM EST101.004.950.000.000.00-800.00%
VLO191213P001020002019-11-26 9:49AM EST102.004.250.000.000.00-1400.00%
VLO191213P001030002019-11-25 3:57PM EST103.005.900.000.000.00-1600.00%
VLO191213P001040002019-11-19 9:47AM EST104.005.250.000.000.00-1300.00%
VLO191213P001050002019-11-11 2:34PM EST105.005.950.000.000.00-2400.00%
VLO191213P001070002019-11-06 11:04AM EST107.007.6013.0513.650.00--00.00%
VLO191213P001080002019-11-05 12:03PM EST108.008.8513.8514.750.00--00.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages