La bourse est fermée
Dow Jones
38 996,20 +111,94 (+0,29 %) Nasdaq
16 287,27 -45,29 (-0,28 %) 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
58 161,79 -804,72 (-1,36 %)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:51PM EDT. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00145000 | 2024-05-01 2:32PM EDT | 2024-05-10 | 11.07 | 11.95 | 13.05 | 0.00 | - | 1 | 2 | 64.75% |
| VLO240517C00145000 | 2024-05-07 3:18PM EDT | 2024-05-17 | 12.25 | 12.30 | 14.40 | 0.00 | - | 6 | 969 | 51.61% |
| VLO240524C00145000 | 2024-05-02 3:46PM EDT | 2024-05-24 | 13.60 | 12.30 | 13.55 | 0.00 | - | - | 94 | 41.92% |
| VLO240531C00145000 | 2024-04-30 10:07AM EDT | 2024-05-31 | 19.58 | 12.90 | 13.95 | 0.00 | - | 14 | 18 | 38.99% |
| VLO240614C00145000 | 2024-05-03 10:31AM EDT | 2024-06-14 | 13.30 | 13.50 | 14.75 | 0.00 | - | 1 | 1 | 36.41% |
| VLO240621C00145000 | 2024-05-08 1:12PM EDT | 2024-06-21 | 14.20 | 12.45 | 14.75 | -0.25 | -1.73% | 2 | 927 | 33.46% |
| VLO240719C00145000 | 2024-05-06 3:37PM EDT | 2024-07-19 | 16.81 | 15.70 | 16.40 | 0.00 | - | 4 | 181 | 33.64% |
| VLO240816C00145000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 26.50 | 16.10 | 17.45 | 0.00 | - | 11 | 396 | 32.37% |
| VLO240920C00145000 | 2024-05-06 2:33PM EDT | 2024-09-20 | 20.30 | 18.60 | 19.20 | 0.00 | - | 3 | 76 | 33.14% |
| VLO241220C00145000 | 2024-05-03 9:38AM EDT | 2024-12-20 | 22.90 | 22.35 | 23.65 | 0.00 | - | 1 | 237 | 35.65% |
| VLO250117C00145000 | 2024-05-08 12:15PM EDT | 2025-01-17 | 23.35 | 23.50 | 23.85 | -0.25 | -1.06% | 1 | 1,785 | 34.05% |
| VLO250620C00145000 | 2024-05-06 3:19PM EDT | 2025-06-20 | 29.53 | 28.20 | 28.80 | 0.00 | - | 2 | 51 | 35.00% |
| VLO251219C00145000 | 2024-03-13 1:12PM EDT | 2025-12-19 | 35.29 | 45.30 | 47.95 | 0.00 | - | 6 | 61 | 53.52% |
| VLO260116C00145000 | 2024-04-16 9:42AM EDT | 2026-01-16 | 45.60 | 33.20 | 33.75 | 0.00 | - | 6 | 40 | 35.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00145000 | 2024-05-07 11:55AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 22 | 41.02% |
| VLO240517P00145000 | 2024-05-08 12:06PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.12 | -0.09 | -45.00% | 8 | 1,936 | 28.13% |
| VLO240524P00145000 | 2024-05-03 12:09PM EDT | 2024-05-24 | 0.90 | 0.33 | 0.45 | 0.00 | - | 2 | 72 | 29.13% |
| VLO240531P00145000 | 2024-05-08 12:52PM EDT | 2024-05-31 | 0.74 | 0.72 | 0.83 | -0.15 | -16.85% | 41 | 125 | 29.37% |
| VLO240607P00145000 | 2024-05-08 12:11PM EDT | 2024-06-07 | 1.21 | 1.03 | 1.25 | -0.04 | -3.20% | 6 | 57 | 29.79% |
| VLO240614P00145000 | 2024-05-07 3:11PM EDT | 2024-06-14 | 1.70 | 1.17 | 1.61 | 0.00 | - | 7 | 24 | 29.64% |
| VLO240621P00145000 | 2024-05-08 1:34PM EDT | 2024-06-21 | 1.77 | 1.74 | 1.80 | -0.28 | -14.29% | 35 | 629 | 28.49% |
| VLO240719P00145000 | 2024-05-08 12:05PM EDT | 2024-07-19 | 2.97 | 2.89 | 2.98 | -0.18 | -5.71% | 6 | 162 | 28.05% |
| VLO240816P00145000 | 2024-05-08 12:16PM EDT | 2024-08-16 | 4.50 | 4.30 | 4.50 | -0.19 | -4.05% | 27 | 99 | 29.53% |
| VLO240920P00145000 | 2024-05-07 10:52AM EDT | 2024-09-20 | 5.95 | 5.50 | 5.70 | 0.00 | - | 55 | 158 | 29.13% |
| VLO241220P00145000 | 2024-05-03 9:53AM EDT | 2024-12-20 | 8.95 | 8.45 | 8.60 | 0.00 | - | 3 | 197 | 29.20% |
| VLO250117P00145000 | 2024-05-07 3:46PM EDT | 2025-01-17 | 9.40 | 9.20 | 9.40 | 0.00 | - | 9 | 408 | 29.24% |
| VLO250620P00145000 | 2024-04-18 9:44AM EDT | 2025-06-20 | 12.50 | 12.85 | 13.30 | 0.00 | - | 1 | 12 | 29.54% |
| VLO251219P00145000 | 2024-04-04 9:43AM EDT | 2025-12-19 | 11.80 | 16.50 | 17.35 | 0.00 | - | 1 | 42 | 30.09% |
| VLO260116P00145000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 17.05 | 16.55 | 18.25 | 0.00 | - | 1 | 38 | 30.60% |
