VLO - Valero Energy Corporation

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VLO190927C000650002019-09-16 10:24AM EDT65.0014.9017.4518.400.00--194.53%
VLO190927C000685002019-09-03 11:35AM EDT68.506.3514.0514.950.00-22086.72%
VLO190927C000690002019-09-03 2:06PM EDT69.006.1513.6014.300.00--077.93%
VLO190927C000695002019-09-04 9:50AM EDT69.505.9513.1513.850.00-16081.25%
VLO190927C000700002019-09-04 1:58PM EDT70.005.5012.5513.350.00--072.85%
VLO190927C000705002019-09-04 1:00PM EDT70.505.1012.0012.750.00--056.25%
VLO190927C000710002019-09-06 10:36AM EDT71.007.3011.5512.350.00-7067.58%
VLO190927C000715002019-09-05 1:40PM EDT71.505.4011.0511.700.00-2052.34%
VLO190927C000720002019-09-05 1:42PM EDT72.005.0010.7011.200.00--062.50%
VLO190927C000725002019-09-09 9:34AM EDT72.506.7010.2010.750.00-12062.70%
VLO190927C000730002019-09-20 3:36PM EDT73.0010.009.7010.20+3.75+60.00%11157.42%
VLO190927C000735002019-09-09 9:36AM EDT73.505.759.109.700.00-16073.14%
VLO190927C000740002019-09-11 3:03PM EDT74.008.648.709.350.00-1058.89%
VLO190927C000745002019-09-10 9:32AM EDT74.506.058.208.900.00-5057.91%
VLO190927C000750002019-09-20 2:53PM EDT75.008.327.708.35-1.25-13.06%43153.32%
VLO190927C000755002019-09-17 9:55AM EDT75.509.207.057.800.00-33665.53%
VLO190927C000760002019-09-16 10:37AM EDT76.004.666.807.200.00-483357.62%
VLO190927C000765002019-09-16 12:19PM EDT76.505.006.356.750.00-716556.74%
VLO190927C000770002019-09-19 12:09PM EDT77.007.555.856.350.00-1817957.62%
VLO190927C000775002019-09-16 2:59PM EDT77.504.755.205.850.00-6117354.20%
VLO190927C000780002019-09-17 2:56PM EDT78.007.054.855.300.00-810448.83%
VLO190927C000785002019-09-20 9:51AM EDT78.505.204.454.85+1.20+30.00%113647.27%
VLO190927C000790002019-09-20 3:56PM EDT79.004.304.004.35-1.35-23.89%811843.75%
VLO190927C000795002019-09-20 2:32PM EDT79.504.053.653.800.00-510438.48%
VLO190927C000800002019-09-20 3:50PM EDT80.003.353.203.35-0.70-17.28%431536.43%
VLO190927C000805002019-09-20 3:55PM EDT80.502.952.862.90-0.60-16.90%2521534.18%
VLO190927C000810002019-09-20 3:53PM EDT81.002.602.462.51-0.90-25.71%20028933.25%
VLO190927C000815002019-09-20 3:38PM EDT81.502.102.102.14-0.54-20.45%9823632.32%
VLO190927C000820002019-09-20 1:59PM EDT82.002.211.761.81-0.21-8.68%821,08131.84%
VLO190927C000830002019-09-20 3:50PM EDT83.001.251.191.21-0.44-26.04%5721130.27%
VLO190927C000835002019-09-20 3:51PM EDT83.501.010.940.97-0.38-27.34%4023629.83%
VLO190927C000840002019-09-20 3:55PM EDT84.000.780.740.76-0.39-33.33%1009229.35%
VLO190927C000850002019-09-20 3:59PM EDT85.000.450.430.45-0.31-40.79%12241728.91%
VLO190927C000860002019-09-20 3:38PM EDT86.000.260.230.26-0.19-42.22%4013029.00%
VLO190927C000865002019-09-20 9:33AM EDT86.500.330.130.21-0.06-15.38%25729.79%
VLO190927C000870002019-09-20 2:41PM EDT87.000.160.120.16-0.13-44.83%169530.08%
VLO190927C000875002019-09-19 9:52AM EDT87.500.150.080.12-0.25-62.50%23830.27%
VLO190927C000880002019-09-19 2:37PM EDT88.000.170.060.090.00-96530.57%
VLO190927C000885002019-09-20 3:01PM EDT88.500.060.000.07-0.08-57.14%91731.06%
VLO190927C000890002019-09-20 3:38PM EDT89.000.040.030.06-0.32-88.89%19632.23%
VLO190927C000900002019-09-19 1:19PM EDT90.000.050.000.040.00-1015333.79%
VLO190927C000910002019-09-17 12:59PM EDT91.000.170.000.030.00--335.94%
VLO190927C000920002019-09-17 10:22AM EDT92.000.140.000.030.00--539.45%
VLO190927C000930002019-09-17 2:40PM EDT93.000.070.000.030.00--1742.58%
VLO190927C000950002019-09-20 1:03PM EDT95.000.020.000.01-0.01-33.33%202142.97%
Options de ventepour27 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VLO190927P000600002019-09-10 3:12PM EDT60.000.010.000.070.00-100108.59%
VLO190927P000650002019-09-16 9:33AM EDT65.000.020.000.030.00-31676.56%
VLO190927P000665002019-09-16 9:33AM EDT66.500.030.000.030.00-163169.53%
VLO190927P000670002019-09-16 9:33AM EDT67.000.030.000.030.00--1367.19%
VLO190927P000680002019-09-16 9:33AM EDT68.000.040.000.030.00-83963.28%
VLO190927P000685002019-09-17 10:04AM EDT68.500.020.000.030.00-4460.94%
VLO190927P000690002019-09-16 9:37AM EDT69.000.130.000.030.00-82359.38%
VLO190927P000695002019-09-04 10:52AM EDT69.500.050.000.030.00-10057.03%
VLO190927P000700002019-09-18 11:46AM EDT70.000.040.000.030.00-53954.69%
VLO190927P000705002019-09-04 10:55AM EDT70.500.870.000.030.00--053.13%
VLO190927P000710002019-09-16 1:20PM EDT71.000.080.000.030.00-62850.78%
VLO190927P000715002019-09-17 9:42AM EDT71.500.070.000.030.00-207153.52%
VLO190927P000720002019-09-16 3:23PM EDT72.000.120.000.040.00-21553.52%
VLO190927P000725002019-09-20 10:01AM EDT72.500.030.000.040.00-37051.17%
VLO190927P000730002019-09-20 3:22PM EDT73.000.040.000.04-0.49-92.45%207449.02%
VLO190927P000735002019-09-19 2:44PM EDT73.500.030.000.050.00-26528448.44%
VLO190927P000740002019-09-17 11:00AM EDT74.000.100.000.060.00-23847.66%
VLO190927P000745002019-09-18 11:46AM EDT74.500.130.000.060.00-146145.31%
VLO190927P000750002019-09-18 1:02PM EDT75.000.160.000.070.00-615744.14%
VLO190927P000755002019-09-20 12:42PM EDT75.500.020.000.09-0.15-88.24%618143.75%
VLO190927P000760002019-09-16 12:55PM EDT76.000.390.070.090.00-115341.21%
VLO190927P000765002019-09-20 3:14PM EDT76.500.110.090.12-0.11-50.00%1111741.21%
VLO190927P000770002019-09-20 2:18PM EDT77.000.100.110.14-0.03-23.08%26939.94%
VLO190927P000775002019-09-16 11:44AM EDT77.500.600.120.170.00-946439.06%
VLO190927P000780002019-09-19 12:52PM EDT78.000.140.150.20-0.01-6.67%1319237.89%
VLO190927P000785002019-09-18 12:36PM EDT78.500.470.120.250.00-122937.31%
VLO190927P000790002019-09-20 3:35PM EDT79.000.260.240.30-0.18-40.91%1320536.28%
VLO190927P000795002019-09-20 10:08AM EDT79.500.270.280.36-0.37-57.81%67935.25%
VLO190927P000800002019-09-20 3:49PM EDT80.000.380.370.44+0.01+2.70%4825134.52%
VLO190927P000805002019-09-19 2:52PM EDT80.500.460.480.510.00-46533.01%
VLO190927P000810002019-09-20 3:52PM EDT81.000.570.590.62+0.12+26.67%618032.18%
VLO190927P000815002019-09-20 3:55PM EDT81.500.690.720.75-0.03-4.17%598731.30%
VLO190927P000820002019-09-20 3:53PM EDT82.000.850.890.91+0.01+1.19%608030.62%
VLO190927P000830002019-09-20 3:50PM EDT83.001.291.281.33+0.09+7.50%1028629.54%
VLO190927P000835002019-09-20 3:47PM EDT83.501.511.551.60+0.06+4.14%1507229.35%
VLO190927P000840002019-09-20 2:27PM EDT84.001.671.831.90+0.03+1.83%6814129.10%
VLO190927P000850002019-09-20 3:55PM EDT85.002.492.532.58+0.18+7.79%14318228.27%
VLO190927P000860002019-09-20 1:26PM EDT86.002.853.303.45-0.04-1.38%619730.52%
VLO190927P000865002019-09-20 1:07PM EDT86.503.303.703.85+0.39+13.40%416629.40%
VLO190927P000870002019-09-20 9:32AM EDT87.003.504.104.35+0.20+6.06%110032.03%
VLO190927P000875002019-09-20 9:45AM EDT87.504.004.554.80+0.45+12.68%102832.03%
VLO190927P000880002019-09-20 9:45AM EDT88.004.454.955.40+0.25+5.95%65639.65%
VLO190927P000885002019-09-19 9:34AM EDT88.504.305.405.900.00-122142.19%
VLO190927P000890002019-09-16 12:05AM EDT89.003.855.956.400.00--044.73%
VLO190927P000900002019-09-20 12:59PM EDT90.006.006.757.40-1.14-15.97%13449.61%
VLO190927P000920002019-09-17 9:42AM EDT92.008.808.709.650.00--271.34%
VLO190927P000930002019-09-18 3:32PM EDT93.009.509.8010.400.00-2763.48%
VLO190927P000940002019-09-19 9:36AM EDT94.009.4010.8011.450.00-1370.90%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages