Marchés français ouverture 5 h 10 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 276,16 +73,79 (+0,19 %) EUR/USD
1,0749 -0,0002 (-0,02 %) HANG SENG
18 342,14 +28,28 (+0,15 %) Bitcoin EUR
57 197,86 -1 011,66 (-1,74 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00155000 | 2024-05-08 10:02AM EDT | 2024-05-10 | 3.70 | 2.46 | 2.88 | +0.91 | +32.62% | 15 | 77 | 35.65% |
| VLO240517C00155000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 4.00 | 3.95 | 4.15 | -0.08 | -1.96% | 24 | 965 | 30.71% |
| VLO240524C00155000 | 2024-05-08 1:22PM EDT | 2024-05-24 | 5.20 | 4.05 | 5.10 | -0.55 | -9.57% | 2 | 134 | 30.54% |
| VLO240531C00155000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 5.25 | 4.20 | 5.40 | 0.00 | - | 6 | 21 | 27.43% |
| VLO240607C00155000 | 2024-05-07 10:14AM EDT | 2024-06-07 | 6.25 | 4.85 | 6.10 | 0.00 | - | 15 | 17 | 28.00% |
| VLO240621C00155000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 7.06 | 6.90 | 7.15 | -0.54 | -7.11% | 9 | 1,020 | 28.04% |
| VLO240719C00155000 | 2024-05-08 12:32PM EDT | 2024-07-19 | 9.40 | 8.95 | 9.20 | +0.16 | +1.73% | 4 | 566 | 29.40% |
| VLO240816C00155000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 11.00 | 10.75 | 11.00 | +0.15 | +1.38% | 58 | 218 | 30.51% |
| VLO240920C00155000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 13.77 | 12.40 | 12.65 | 0.00 | - | 1 | 223 | 30.64% |
| VLO241220C00155000 | 2024-05-07 11:07AM EDT | 2024-12-20 | 16.85 | 16.50 | 17.30 | 0.00 | - | 1 | 240 | 33.25% |
| VLO250117C00155000 | 2024-05-07 11:01AM EDT | 2025-01-17 | 18.33 | 17.70 | 18.10 | 0.00 | - | 1 | 766 | 32.92% |
| VLO250620C00155000 | 2024-05-08 2:53PM EDT | 2025-06-20 | 22.84 | 20.50 | 23.30 | -8.61 | -27.38% | 1 | 93 | 33.98% |
| VLO251219C00155000 | 2024-03-27 11:47AM EDT | 2025-12-19 | 34.78 | 34.35 | 35.45 | 0.00 | - | 31 | 55 | 44.03% |
| VLO260116C00155000 | 2024-05-02 1:30PM EDT | 2026-01-16 | 29.21 | 28.00 | 28.70 | 0.00 | - | 3 | 2,573 | 34.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00155000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.48 | 0.50 | 0.57 | -0.36 | -42.86% | 392 | 377 | 29.54% |
| VLO240517P00155000 | 2024-05-08 3:05PM EDT | 2024-05-17 | 1.87 | 1.69 | 1.80 | -0.12 | -6.03% | 88 | 810 | 27.74% |
| VLO240524P00155000 | 2024-05-08 11:46AM EDT | 2024-05-24 | 2.70 | 2.51 | 2.76 | -0.30 | -10.00% | 20 | 125 | 28.42% |
| VLO240531P00155000 | 2024-05-08 3:41PM EDT | 2024-05-31 | 3.35 | 3.20 | 3.45 | -0.15 | -4.29% | 69 | 41 | 28.22% |
| VLO240607P00155000 | 2024-05-08 10:21AM EDT | 2024-06-07 | 4.00 | 3.95 | 4.25 | -0.55 | -12.09% | 3 | 32 | 29.26% |
| VLO240621P00155000 | 2024-05-08 3:35PM EDT | 2024-06-21 | 5.10 | 4.90 | 5.05 | -0.30 | -5.56% | 100 | 827 | 27.91% |
| VLO240719P00155000 | 2024-05-08 12:18PM EDT | 2024-07-19 | 6.55 | 6.30 | 6.50 | -0.15 | -2.24% | 6 | 338 | 27.11% |
| VLO240816P00155000 | 2024-05-08 3:16PM EDT | 2024-08-16 | 8.35 | 8.15 | 8.35 | -0.40 | -4.57% | 42 | 550 | 28.72% |
| VLO240920P00155000 | 2024-05-07 3:02PM EDT | 2024-09-20 | 9.90 | 9.45 | 9.65 | +0.11 | +1.12% | 3 | 352 | 28.18% |
| VLO241220P00155000 | 2024-05-02 10:29AM EDT | 2024-12-20 | 13.67 | 12.55 | 12.90 | 0.00 | - | 2 | 121 | 28.47% |
| VLO250117P00155000 | 2024-05-07 3:41PM EDT | 2025-01-17 | 13.58 | 13.25 | 13.55 | 0.00 | - | 1 | 161 | 28.12% |
| VLO250620P00155000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 17.76 | 17.10 | 17.75 | 0.00 | - | 1 | 3 | 28.64% |
| VLO251219P00155000 | 2023-08-25 3:37PM EDT | 2025-12-19 | 34.72 | 28.65 | 31.50 | 0.00 | - | 1 | 0 | 41.60% |
| VLO260116P00155000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 21.50 | 20.90 | 22.65 | +0.05 | +0.23% | 1 | 87 | 29.42% |
