Marchés français ouverture 5 h 56 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
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 098,77 +1 253,61 (+2,33 %)
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’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240503C00140000 | 2024-04-26 12:26PM EDT | 140.00 | 25.08 | 15.40 | 18.45 | 0.00 | - | 1 | 2 | 204.59% |
| VLO240503C00141000 | 2024-04-30 10:01AM EDT | 141.00 | 22.40 | 14.45 | 17.90 | 0.00 | - | 1 | 1 | 219.92% |
| VLO240503C00145000 | 2024-05-02 12:59PM EDT | 145.00 | 12.27 | 11.70 | 13.30 | +1.70 | +16.08% | 1 | 40 | 95.31% |
| VLO240503C00150000 | 2024-05-02 1:11PM EDT | 150.00 | 7.50 | 6.10 | 9.00 | +1.81 | +31.81% | 58 | 45 | 66.60% |
| VLO240503C00152500 | 2024-05-02 1:11PM EDT | 152.50 | 5.10 | 3.90 | 6.15 | +0.45 | +9.68% | 4 | 4 | 97.61% |
| VLO240503C00155000 | 2024-05-02 3:29PM EDT | 155.00 | 3.30 | 2.51 | 2.90 | +1.40 | +73.68% | 76 | 83 | 44.04% |
| VLO240503C00157500 | 2024-05-02 3:37PM EDT | 157.50 | 1.10 | 0.98 | 1.16 | +0.30 | +37.50% | 55 | 190 | 37.70% |
| VLO240503C00160000 | 2024-05-02 3:46PM EDT | 160.00 | 0.31 | 0.24 | 0.33 | -0.02 | -6.06% | 110 | 171 | 37.06% |
| VLO240503C00162500 | 2024-05-02 3:31PM EDT | 162.50 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 62 | 477 | 40.04% |
| VLO240503C00165000 | 2024-05-02 1:48PM EDT | 165.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 37 | 385 | 46.88% |
| VLO240503C00167500 | 2024-05-02 1:50PM EDT | 167.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 42 | 821 | 55.08% |
| VLO240503C00170000 | 2024-05-02 3:43PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 638 | 61.72% |
| VLO240503C00172500 | 2024-05-02 3:03PM EDT | 172.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 29 | 368 | 76.56% |
| VLO240503C00175000 | 2024-05-02 2:45PM EDT | 175.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 473 | 108.20% |
| VLO240503C00177500 | 2024-04-30 3:52PM EDT | 177.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 4 | 81 | 130.08% |
| VLO240503C00180000 | 2024-04-30 3:52PM EDT | 180.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 166 | 165.23% |
| VLO240503C00182500 | 2024-05-01 12:12PM EDT | 182.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 396 | 178.13% |
| VLO240503C00185000 | 2024-04-29 10:20AM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 316 | 190.63% |
| VLO240503C00187500 | 2024-04-29 12:17PM EDT | 187.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 112.50% |
| VLO240503C00190000 | 2024-04-29 10:13AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 50.00% |
| VLO240503C00192500 | 2024-04-29 9:30AM EDT | 192.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 156 | 226.37% |
| VLO240503C00195000 | 2024-04-29 1:15PM EDT | 195.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 465 | 237.70% |
| VLO240503C00197500 | 2024-04-29 9:30AM EDT | 197.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 248.83% |
| VLO240503C00200000 | 2024-04-22 10:57AM EDT | 200.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 19 | 40 | 259.77% |
| VLO240503C00205000 | 2024-04-12 2:24PM EDT | 205.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 280.66% |
| VLO240503C00210000 | 2024-04-05 9:44AM EDT | 210.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 300.78% |
| VLO240503C00215000 | 2024-04-10 3:49PM EDT | 215.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 320.31% |
| VLO240503C00225000 | 2024-04-08 9:30AM EDT | 225.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 303.13% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240503P00140000 | 2024-04-25 12:22PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 31 | 152.34% |
| VLO240503P00141000 | 2024-04-25 9:31AM EDT | 141.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 1 | 145.51% |
| VLO240503P00142000 | 2024-04-25 9:31AM EDT | 142.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 11 | 137.70% |
| VLO240503P00143000 | 2024-04-25 12:23PM EDT | 143.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 36 | 130.47% |
| VLO240503P00144000 | 2024-04-23 11:44AM EDT | 144.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 123.05% |
| VLO240503P00145000 | 2024-04-29 1:45PM EDT | 145.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 115.63% |
| VLO240503P00149000 | 2024-04-30 1:41PM EDT | 149.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 1 | 41 | 50.78% |
| VLO240503P00150000 | 2024-05-02 3:32PM EDT | 150.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 38 | 158 | 47.66% |
| VLO240503P00152500 | 2024-05-02 3:59PM EDT | 152.50 | 0.07 | 0.05 | 0.07 | -0.30 | -81.08% | 157 | 594 | 37.31% |
| VLO240503P00155000 | 2024-05-02 3:35PM EDT | 155.00 | 0.29 | 0.24 | 0.36 | -1.05 | -78.36% | 171 | 1,251 | 36.13% |
| VLO240503P00157500 | 2024-05-02 3:35PM EDT | 157.50 | 1.21 | 1.10 | 1.30 | -0.88 | -42.11% | 130 | 3,428 | 37.06% |
| VLO240503P00160000 | 2024-05-02 3:27PM EDT | 160.00 | 2.26 | 2.35 | 4.00 | -2.22 | -49.55% | 77 | 647 | 73.73% |
| VLO240503P00162500 | 2024-05-02 3:27PM EDT | 162.50 | 4.46 | 4.80 | 5.65 | -1.75 | -28.18% | 43 | 269 | 64.55% |
| VLO240503P00165000 | 2024-05-02 2:11PM EDT | 165.00 | 7.40 | 6.85 | 9.30 | -2.78 | -27.31% | 3 | 34 | 79.10% |
| VLO240503P00167500 | 2024-05-02 11:07AM EDT | 167.50 | 10.25 | 8.95 | 10.40 | -0.65 | -5.96% | 6 | 70 | 83.30% |
| VLO240503P00170000 | 2024-05-01 3:20PM EDT | 170.00 | 13.55 | 10.85 | 14.65 | 0.00 | - | 228 | 18 | 80.47% |
| VLO240503P00172500 | 2024-05-01 12:57PM EDT | 172.50 | 16.65 | 13.35 | 17.10 | 0.00 | - | 12 | 13 | 87.89% |
| VLO240503P00175000 | 2024-05-01 3:19PM EDT | 175.00 | 17.77 | 15.80 | 19.25 | -1.33 | -6.96% | 3 | 1 | 208.89% |
| VLO240503P00177500 | 2024-05-01 3:35PM EDT | 177.50 | 22.30 | 18.35 | 22.05 | 0.00 | - | 17 | 1 | 103.13% |
| VLO240503P00180000 | 2024-05-01 3:35PM EDT | 180.00 | 24.85 | 20.90 | 24.40 | 0.00 | - | 21 | 0 | 250.20% |
| VLO240503P00182500 | 2024-05-01 3:44PM EDT | 182.50 | 28.60 | 23.25 | 27.20 | 0.00 | - | 9 | 3 | 131.64% |
| VLO240503P00185000 | 2024-04-29 2:11PM EDT | 185.00 | 18.20 | 26.60 | 29.65 | 0.00 | - | 21 | 0 | 199.61% |
