La bourse ferme dans 51 min
CAC 40
8 153,00 +77,32 (+0,96 %) Euro Stoxx 50
5 044,56 +28,46 (+0,57 %) Dow Jones
38 905,95 +21,69 (+0,06 %) EUR/USD
1,0752 -0,0007 (-0,06 %) Gold future
2 323,40 -0,80 (-0,03 %) Bitcoin EUR
58 187,73 -675,52 (-1,15 %)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:39AM EDT. Marché ouvert.
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00160000 | 2024-05-08 10:16AM EDT | 2024-05-10 | 0.89 | 0.80 | 0.85 | +0.31 | +53.45% | 127 | 519 | 27.98% |
| VLO240517C00160000 | 2024-05-08 10:23AM EDT | 2024-05-17 | 2.08 | 2.08 | 2.13 | +0.35 | +18.62% | 38 | 1,851 | 28.24% |
| VLO240524C00160000 | 2024-05-08 10:14AM EDT | 2024-05-24 | 3.22 | 2.83 | 3.10 | +0.64 | +24.81% | 11 | 265 | 28.91% |
| VLO240531C00160000 | 2024-05-08 9:47AM EDT | 2024-05-31 | 3.30 | 3.35 | 3.55 | +0.45 | +15.79% | 304 | 298 | 27.14% |
| VLO240607C00160000 | 2024-05-07 10:14AM EDT | 2024-06-07 | 3.75 | 3.90 | 4.35 | 0.00 | - | 17 | 110 | 28.26% |
| VLO240614C00160000 | 2024-05-03 1:50PM EDT | 2024-06-14 | 4.69 | 4.65 | 4.95 | 0.00 | - | 12 | 12 | 28.48% |
| VLO240621C00160000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 5.35 | 5.25 | 5.40 | +0.54 | +11.23% | 26 | 1,686 | 28.21% |
| VLO240719C00160000 | 2024-05-07 11:59AM EDT | 2024-07-19 | 7.00 | 7.30 | 7.35 | 0.00 | - | 5 | 951 | 29.07% |
| VLO240816C00160000 | 2024-05-07 3:40PM EDT | 2024-08-16 | 9.25 | 9.00 | 9.20 | +0.63 | +7.31% | 1 | 301 | 30.28% |
| VLO240920C00160000 | 2024-05-07 1:22PM EDT | 2024-09-20 | 10.70 | 10.70 | 10.90 | 0.00 | - | 6 | 620 | 30.51% |
| VLO241220C00160000 | 2024-05-07 1:56PM EDT | 2024-12-20 | 14.70 | 14.90 | 15.70 | 0.00 | - | 10 | 117 | 33.28% |
| VLO250117C00160000 | 2024-05-02 1:47PM EDT | 2025-01-17 | 16.35 | 16.05 | 16.55 | 0.00 | - | 2 | 368 | 33.01% |
| VLO250620C00160000 | 2024-05-02 10:07AM EDT | 2025-06-20 | 20.33 | 21.00 | 22.60 | 0.00 | - | 1 | 136 | 35.20% |
| VLO251219C00160000 | 2024-05-08 9:32AM EDT | 2025-12-19 | 25.00 | 25.80 | 26.55 | -7.65 | -23.43% | 3 | 45 | 34.27% |
| VLO260116C00160000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 26.55 | 25.85 | 27.25 | 0.00 | - | 1 | 134 | 34.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00160000 | 2024-05-08 9:32AM EDT | 2024-05-10 | 4.06 | 2.48 | 2.67 | +0.41 | +11.23% | 1 | 305 | 27.32% |
| VLO240517P00160000 | 2024-05-08 9:58AM EDT | 2024-05-17 | 3.65 | 3.65 | 3.80 | -1.10 | -23.16% | 25 | 2,821 | 26.42% |
| VLO240524P00160000 | 2024-05-07 3:43PM EDT | 2024-05-24 | 5.45 | 4.50 | 4.80 | 0.00 | - | 29 | 410 | 27.76% |
| VLO240531P00160000 | 2024-05-07 1:42PM EDT | 2024-05-31 | 6.05 | 5.60 | 5.85 | 0.00 | - | 1 | 37 | 29.92% |
| VLO240607P00160000 | 2024-05-06 11:49AM EDT | 2024-06-07 | 5.80 | 6.15 | 6.50 | 0.00 | - | 1 | 3 | 29.88% |
| VLO240614P00160000 | 2024-05-07 11:08AM EDT | 2024-06-14 | 7.60 | 6.60 | 7.00 | 0.00 | - | 2 | 4 | 29.45% |
| VLO240621P00160000 | 2024-05-08 10:07AM EDT | 2024-06-21 | 7.00 | 7.15 | 7.35 | +0.05 | +0.72% | 8 | 5,152 | 28.65% |
| VLO240719P00160000 | 2024-05-07 12:34PM EDT | 2024-07-19 | 9.69 | 8.45 | 8.65 | +0.84 | +9.49% | 1 | 976 | 27.11% |
| VLO240816P00160000 | 2024-05-08 10:11AM EDT | 2024-08-16 | 10.10 | 10.35 | 10.60 | -0.55 | -5.16% | 2 | 163 | 28.93% |
| VLO240920P00160000 | 2024-05-07 3:02PM EDT | 2024-09-20 | 12.33 | 11.60 | 11.75 | 0.00 | - | 1 | 111 | 27.92% |
| VLO241220P00160000 | 2024-05-02 3:28PM EDT | 2024-12-20 | 15.55 | 14.70 | 15.00 | 0.00 | - | 15 | 17 | 28.15% |
| VLO250117P00160000 | 2024-05-02 11:00AM EDT | 2025-01-17 | 16.67 | 15.40 | 15.65 | 0.00 | - | 5 | 232 | 27.80% |
| VLO250620P00160000 | 2024-05-02 10:07AM EDT | 2025-06-20 | 21.00 | 19.30 | 20.00 | 0.00 | - | 1 | 610 | 28.49% |
| VLO251219P00160000 | 2024-05-07 10:01AM EDT | 2025-12-19 | 23.55 | 22.60 | 23.60 | 0.00 | - | 1 | 3 | 28.23% |
| VLO260116P00160000 | 2024-04-29 1:01PM EDT | 2026-01-16 | 20.60 | 23.05 | 23.90 | 0.00 | - | 10 | 65 | 27.96% |
