La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 378,16 +1 253,74 (+2,09 %)
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 :
Prix d’exercice:135.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00135000 | 2024-05-17 10:16AM EDT | 2024-05-17 | 27.33 | 29.15 | 32.80 | +4.64 | +20.45% | 11 | 180 | 348.34% |
| VLO240524C00135000 | 2024-04-10 12:08PM EDT | 2024-05-24 | 40.20 | 19.40 | 22.90 | 0.00 | - | - | 1 | 0.00% |
| VLO240531C00135000 | 2024-04-16 2:35PM EDT | 2024-05-31 | 34.20 | 30.00 | 33.00 | 0.00 | - | - | 1 | 63.53% |
| VLO240621C00135000 | 2024-05-17 2:55PM EDT | 2024-06-21 | 30.92 | 29.90 | 32.35 | +9.12 | +41.83% | 10 | 926 | 53.17% |
| VLO240719C00135000 | 2024-04-03 11:25AM EDT | 2024-07-19 | 47.60 | 23.85 | 25.95 | 0.00 | - | 40 | 50 | 0.00% |
| VLO240816C00135000 | 2024-05-09 2:25PM EDT | 2024-08-16 | 25.90 | 31.80 | 33.05 | 0.00 | - | 9 | 359 | 37.85% |
| VLO240920C00135000 | 2024-05-10 3:27PM EDT | 2024-09-20 | 24.70 | 32.80 | 33.70 | 0.00 | - | 1 | 274 | 35.39% |
| VLO241220C00135000 | 2024-05-17 9:42AM EDT | 2024-12-20 | 32.69 | 35.80 | 37.10 | +3.69 | +12.72% | 5 | 25 | 37.56% |
| VLO250117C00135000 | 2024-05-17 3:10PM EDT | 2025-01-17 | 36.80 | 36.40 | 37.65 | +7.00 | +23.49% | 22 | 1,242 | 36.80% |
| VLO250620C00135000 | 2024-03-14 3:54PM EDT | 2025-06-20 | 36.73 | 49.35 | 50.35 | 0.00 | - | 1 | 15 | 51.61% |
| VLO251219C00135000 | 2024-05-08 3:33PM EDT | 2025-12-19 | 38.15 | 44.25 | 45.50 | 0.00 | - | 1 | 41 | 36.29% |
| VLO260116C00135000 | 2024-05-01 11:28AM EDT | 2026-01-16 | 39.01 | 43.70 | 45.80 | 0.00 | - | 1 | 66 | 35.88% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00135000 | 2024-05-13 12:16PM EDT | 2024-05-17 | 0.02 | 0.00 | 1.75 | 0.00 | - | 11 | 435 | 287.99% |
| VLO240524P00135000 | 2024-05-15 10:32AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 5 | 84.47% |
| VLO240531P00135000 | 2024-05-17 3:04PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | -0.10 | -76.92% | 4 | 9 | 44.53% |
| VLO240607P00135000 | 2024-05-10 1:22PM EDT | 2024-06-07 | 0.19 | 0.01 | 1.21 | 0.00 | - | 3 | 13 | 56.35% |
| VLO240614P00135000 | 2024-05-17 12:04PM EDT | 2024-06-14 | 0.09 | 0.04 | 0.09 | -0.31 | -77.50% | 1 | 9 | 34.67% |
| VLO240621P00135000 | 2024-05-17 12:04PM EDT | 2024-06-21 | 0.15 | 0.08 | 0.13 | -0.10 | -40.00% | 8 | 670 | 32.91% |
| VLO240719P00135000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 0.40 | 0.07 | 0.43 | -0.49 | -55.06% | 16 | 303 | 30.62% |
| VLO240816P00135000 | 2024-05-17 1:54PM EDT | 2024-08-16 | 1.11 | 0.89 | 1.06 | -1.09 | -49.55% | 3 | 61 | 31.54% |
| VLO240920P00135000 | 2024-05-16 1:07PM EDT | 2024-09-20 | 2.59 | 1.53 | 1.64 | 0.00 | - | 5 | 283 | 30.36% |
| VLO241220P00135000 | 2024-05-01 10:37AM EDT | 2024-12-20 | 6.15 | 3.45 | 3.70 | 0.00 | - | 1 | 43 | 30.60% |
| VLO250117P00135000 | 2024-05-15 3:56PM EDT | 2025-01-17 | 5.57 | 4.10 | 4.30 | 0.00 | - | 3 | 226 | 30.57% |
| VLO250620P00135000 | 2024-04-16 11:12AM EDT | 2025-06-20 | 9.05 | 7.15 | 7.60 | 0.00 | - | 102 | 186 | 30.92% |
| VLO251219P00135000 | 2024-03-20 3:46PM EDT | 2025-12-19 | 10.75 | 11.85 | 13.00 | 0.00 | - | 2 | 26 | 34.14% |
| VLO260116P00135000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 12.50 | 10.50 | 11.85 | 0.00 | - | 1 | 134 | 31.63% |
