Marchés français ouverture 6 h 59 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 936,88 -1 062,08 (-1,83 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00150000 | 2024-05-03 12:37PM EDT | 2024-05-10 | 8.05 | 5.55 | 8.75 | 0.00 | - | 94 | 39 | 95.46% |
| VLO240517C00150000 | 2024-05-08 1:40PM EDT | 2024-05-17 | 7.99 | 6.75 | 8.05 | +0.13 | +1.65% | 10 | 2,289 | 35.47% |
| VLO240524C00150000 | 2024-05-06 9:44AM EDT | 2024-05-24 | 10.78 | 7.70 | 9.15 | 0.00 | - | 1 | 83 | 37.53% |
| VLO240531C00150000 | 2024-05-06 11:40AM EDT | 2024-05-31 | 10.87 | 7.65 | 8.95 | 0.00 | - | 1 | 1 | 29.74% |
| VLO240607C00150000 | 2024-05-08 1:40PM EDT | 2024-06-07 | 9.36 | 7.95 | 9.40 | -9.34 | -49.95% | 5 | 1 | 29.08% |
| VLO240621C00150000 | 2024-05-07 3:18PM EDT | 2024-06-21 | 10.67 | 9.90 | 10.30 | +0.62 | +6.17% | 1 | 2,394 | 28.82% |
| VLO240719C00150000 | 2024-05-03 10:30AM EDT | 2024-07-19 | 12.15 | 11.65 | 12.90 | 0.00 | - | 8 | 248 | 32.83% |
| VLO240816C00150000 | 2024-05-08 3:44PM EDT | 2024-08-16 | 13.75 | 13.50 | 13.95 | -0.50 | -3.51% | 3 | 373 | 31.29% |
| VLO240920C00150000 | 2024-05-07 12:53PM EDT | 2024-09-20 | 15.78 | 15.10 | 15.45 | 0.00 | - | 4 | 203 | 31.11% |
| VLO241220C00150000 | 2024-05-08 2:02PM EDT | 2024-12-20 | 19.55 | 19.20 | 19.70 | -0.14 | -0.71% | 2 | 265 | 33.11% |
| VLO250117C00150000 | 2024-05-07 9:34AM EDT | 2025-01-17 | 21.80 | 19.90 | 20.80 | 0.00 | - | 2 | 1,021 | 33.44% |
| VLO250620C00150000 | 2024-04-01 9:32AM EDT | 2025-06-20 | 35.50 | 25.85 | 26.50 | 0.00 | - | 2 | 29 | 35.39% |
| VLO251219C00150000 | 2024-04-29 12:41PM EDT | 2025-12-19 | 29.75 | 29.15 | 30.55 | -9.07 | -23.36% | 1 | 68 | 34.77% |
| VLO260116C00150000 | 2024-04-29 11:34AM EDT | 2026-01-16 | 38.70 | 28.80 | 31.30 | 0.00 | - | 2 | 727 | 34.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00150000 | 2024-05-08 9:52AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 42 | 188 | 34.96% |
| VLO240517P00150000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 0.51 | 0.46 | 0.52 | -0.14 | -21.54% | 79 | 1,549 | 28.13% |
| VLO240524P00150000 | 2024-05-08 3:25PM EDT | 2024-05-24 | 1.18 | 1.01 | 1.34 | -0.13 | -9.92% | 10 | 44 | 30.40% |
| VLO240531P00150000 | 2024-05-08 3:48PM EDT | 2024-05-31 | 1.54 | 1.48 | 1.70 | -0.28 | -15.38% | 119 | 139 | 28.32% |
| VLO240607P00150000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 2.20 | 2.16 | 2.41 | -0.34 | -13.39% | 268 | 120 | 29.61% |
| VLO240614P00150000 | 2024-05-07 10:54AM EDT | 2024-06-14 | 3.00 | 2.43 | 2.83 | 0.00 | - | 7 | 14 | 29.14% |
| VLO240621P00150000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 3.01 | 3.00 | 3.10 | -0.34 | -10.15% | 394 | 3,063 | 28.15% |
| VLO240719P00150000 | 2024-05-08 12:26PM EDT | 2024-07-19 | 4.46 | 4.30 | 4.50 | -0.24 | -5.11% | 13 | 1,528 | 27.64% |
| VLO240816P00150000 | 2024-05-08 3:10PM EDT | 2024-08-16 | 6.25 | 6.00 | 6.25 | +0.05 | +0.81% | 6 | 109 | 29.24% |
| VLO240920P00150000 | 2024-05-02 10:08AM EDT | 2024-09-20 | 7.70 | 7.30 | 7.45 | -1.00 | -11.49% | 3 | 84 | 28.53% |
| VLO241220P00150000 | 2024-05-03 12:47PM EDT | 2024-12-20 | 10.88 | 10.35 | 10.70 | 0.00 | - | 1 | 53 | 29.02% |
| VLO250117P00150000 | 2024-05-08 2:46PM EDT | 2025-01-17 | 11.25 | 11.10 | 11.35 | -0.25 | -2.17% | 18 | 1,967 | 28.68% |
| VLO250620P00150000 | 2024-05-01 1:00PM EDT | 2025-06-20 | 15.35 | 14.45 | 15.65 | -1.46 | -8.69% | 230 | 84 | 29.44% |
| VLO251219P00150000 | 2024-04-05 1:08PM EDT | 2025-12-19 | 13.15 | 18.60 | 19.50 | 0.00 | - | 10 | 31 | 29.55% |
| VLO260116P00150000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 19.15 | 18.60 | 20.25 | 0.00 | - | 1 | 50 | 29.84% |
