La bourse est fermée
Dow Jones
39 024,56 +140,30 (+0,36 %) Nasdaq
16 297,03 -35,52 (-0,22 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0746 -0,0013 (-0,12 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 369,41 -417,55 (-0,71 %)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:23PM EDT. Marché ouvert.
Prix d’exercice:140.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00140000 | 2024-05-03 12:27PM EDT | 2024-05-10 | 17.31 | 16.80 | 18.55 | 0.00 | - | 1 | 81 | 107.57% |
| VLO240517C00140000 | 2024-05-07 11:35AM EDT | 2024-05-17 | 18.45 | 17.00 | 19.05 | 0.00 | - | 10 | 554 | 65.48% |
| VLO240524C00140000 | 2024-05-01 2:39PM EDT | 2024-05-24 | 17.45 | 16.05 | 19.25 | 0.00 | - | 1 | 11 | 64.89% |
| VLO240621C00140000 | 2024-05-07 12:23PM EDT | 2024-06-21 | 18.54 | 17.35 | 19.90 | 0.00 | - | 41 | 1,294 | 44.09% |
| VLO240719C00140000 | 2024-05-07 11:35AM EDT | 2024-07-19 | 19.50 | 19.40 | 20.55 | 0.00 | - | 10 | 120 | 37.77% |
| VLO240816C00140000 | 2024-05-08 2:02PM EDT | 2024-08-16 | 21.09 | 20.55 | 21.05 | +0.04 | +0.19% | 2 | 290 | 34.11% |
| VLO240920C00140000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 22.30 | 21.80 | 22.65 | 0.00 | - | 1 | 117 | 34.66% |
| VLO241220C00140000 | 2024-05-06 2:22PM EDT | 2024-12-20 | 27.28 | 24.65 | 26.45 | 0.00 | - | 1 | 280 | 35.97% |
| VLO250117C00140000 | 2024-05-07 2:31PM EDT | 2025-01-17 | 27.00 | 26.05 | 26.95 | 0.00 | - | 1 | 265 | 35.04% |
| VLO250620C00140000 | 2024-05-03 2:40PM EDT | 2025-06-20 | 31.30 | 29.30 | 33.15 | 0.00 | - | 1 | 22 | 38.28% |
| VLO251219C00140000 | 2024-05-07 10:18AM EDT | 2025-12-19 | 35.90 | 33.50 | 36.60 | 0.00 | - | 1 | 107 | 36.70% |
| VLO260116C00140000 | 2024-05-03 10:18AM EDT | 2026-01-16 | 35.87 | 34.60 | 37.45 | 0.00 | - | 3 | 85 | 37.03% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00140000 | 2024-05-02 9:47AM EDT | 2024-05-10 | 0.10 | 0.01 | 0.06 | 0.00 | - | 1 | 3 | 56.25% |
| VLO240517P00140000 | 2024-05-07 2:43PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.04 | 0.00 | - | 74 | 2,357 | 31.45% |
| VLO240524P00140000 | 2024-05-03 10:58AM EDT | 2024-05-24 | 0.49 | 0.09 | 0.22 | 0.00 | - | 2 | 71 | 32.13% |
| VLO240531P00140000 | 2024-05-07 10:05AM EDT | 2024-05-31 | 0.51 | 0.32 | 0.42 | 0.00 | - | 2 | 83 | 31.23% |
| VLO240607P00140000 | 2024-05-07 10:05AM EDT | 2024-06-07 | 0.61 | 0.50 | 0.66 | 0.00 | - | 2 | 19 | 30.86% |
| VLO240614P00140000 | 2024-05-08 9:32AM EDT | 2024-06-14 | 1.00 | 0.21 | 0.98 | -0.31 | -23.66% | 1 | 2 | 31.28% |
| VLO240621P00140000 | 2024-05-08 1:30PM EDT | 2024-06-21 | 0.97 | 0.96 | 1.02 | -0.15 | -13.39% | 238 | 1,235 | 29.10% |
| VLO240719P00140000 | 2024-05-08 12:05PM EDT | 2024-07-19 | 1.92 | 1.87 | 1.98 | -0.14 | -6.80% | 6 | 199 | 28.77% |
| VLO240816P00140000 | 2024-05-08 12:47PM EDT | 2024-08-16 | 3.09 | 3.05 | 3.25 | -0.06 | -1.90% | 27 | 86 | 30.07% |
| VLO240920P00140000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 3.40 | 4.15 | 4.25 | 0.00 | - | 1 | 92 | 29.41% |
| VLO241220P00140000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 6.75 | 6.85 | 7.00 | 0.00 | - | 5 | 862 | 29.67% |
| VLO250117P00140000 | 2024-05-08 12:58PM EDT | 2025-01-17 | 7.45 | 7.55 | 7.70 | -0.15 | -1.97% | 4 | 234 | 29.59% |
| VLO250620P00140000 | 2024-05-08 11:37AM EDT | 2025-06-20 | 11.39 | 11.10 | 11.90 | +0.09 | +0.80% | 1 | 110 | 30.72% |
| VLO251219P00140000 | 2024-04-15 12:25PM EDT | 2025-12-19 | 12.68 | 14.30 | 14.85 | 0.00 | - | 1 | 28 | 29.76% |
| VLO260116P00140000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 15.10 | 14.65 | 16.25 | 0.00 | - | 1 | 451 | 31.01% |
