Marchés français ouverture 7 h 51 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
1,0752 0,0000 (-0,00 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 798,84 -1 171,04 (-2,02 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00165000 | 2024-05-08 3:53PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 127 | 300 | 29.88% |
| VLO240517C00165000 | 2024-05-08 3:32PM EDT | 2024-05-17 | 0.50 | 0.48 | 0.58 | -0.04 | -7.41% | 71 | 861 | 28.47% |
| VLO240524C00165000 | 2024-05-08 12:45PM EDT | 2024-05-24 | 1.19 | 1.01 | 1.20 | -0.22 | -15.60% | 3 | 157 | 28.61% |
| VLO240531C00165000 | 2024-05-08 1:02PM EDT | 2024-05-31 | 1.59 | 1.27 | 1.48 | -0.72 | -31.17% | 13 | 84 | 26.36% |
| VLO240607C00165000 | 2024-05-08 11:13AM EDT | 2024-06-07 | 2.10 | 1.83 | 2.14 | 0.00 | - | 5 | 120 | 27.60% |
| VLO240621C00165000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 2.93 | 2.78 | 2.97 | -0.32 | -9.85% | 121 | 1,650 | 27.22% |
| VLO240719C00165000 | 2024-05-08 11:32AM EDT | 2024-07-19 | 4.80 | 4.55 | 4.75 | 0.00 | - | 6 | 517 | 28.23% |
| VLO240816C00165000 | 2024-05-08 1:58PM EDT | 2024-08-16 | 6.45 | 6.30 | 6.50 | -0.40 | -5.84% | 6 | 424 | 29.52% |
| VLO240920C00165000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 8.10 | 7.90 | 8.15 | 0.00 | - | 1 | 214 | 29.85% |
| VLO241220C00165000 | 2024-05-03 10:49AM EDT | 2024-12-20 | 12.15 | 11.95 | 12.30 | 0.00 | - | 1 | 146 | 31.57% |
| VLO250117C00165000 | 2024-05-07 3:17PM EDT | 2025-01-17 | 13.30 | 13.05 | 13.45 | 0.00 | - | 10 | 382 | 31.98% |
| VLO250620C00165000 | 2024-05-02 12:43PM EDT | 2025-06-20 | 19.20 | 17.70 | 18.75 | 0.00 | - | 1 | 77 | 33.24% |
| VLO251219C00165000 | 2024-04-29 1:21PM EDT | 2025-12-19 | 30.52 | 22.95 | 23.85 | 0.00 | - | 17 | 63 | 34.06% |
| VLO260116C00165000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 24.35 | 23.45 | 24.40 | 0.00 | - | 2 | 180 | 33.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00165000 | 2024-05-08 1:18PM EDT | 2024-05-10 | 7.80 | 7.40 | 8.95 | +1.70 | +27.87% | 34 | 74 | 63.77% |
| VLO240517P00165000 | 2024-05-08 9:56AM EDT | 2024-05-17 | 7.97 | 7.10 | 9.00 | +0.05 | +0.63% | 75 | 4,634 | 35.60% |
| VLO240524P00165000 | 2024-05-07 11:08AM EDT | 2024-05-24 | 9.09 | 6.90 | 9.70 | 0.00 | - | 12 | 212 | 34.00% |
| VLO240531P00165000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 9.95 | 9.30 | 10.40 | -1.79 | -15.25% | 3 | 21 | 33.77% |
| VLO240607P00165000 | 2024-04-29 11:45AM EDT | 2024-06-07 | 5.55 | 9.75 | 10.70 | 0.00 | - | - | 1 | 31.58% |
| VLO240621P00165000 | 2024-05-07 3:02PM EDT | 2024-06-21 | 11.18 | 10.65 | 11.15 | 0.00 | - | 6 | 1,280 | 28.49% |
| VLO240719P00165000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 13.29 | 11.90 | 12.85 | +1.89 | +16.58% | 1 | 496 | 28.88% |
| VLO240816P00165000 | 2024-05-08 1:51PM EDT | 2024-08-16 | 13.75 | 13.60 | 15.00 | -0.10 | -0.72% | 29 | 487 | 31.31% |
| VLO240920P00165000 | 2024-05-03 10:52AM EDT | 2024-09-20 | 16.31 | 14.85 | 15.10 | 0.00 | - | 2 | 227 | 27.25% |
| VLO241220P00165000 | 2024-05-02 11:10AM EDT | 2024-12-20 | 18.55 | 17.75 | 18.20 | 0.00 | - | 3 | 86 | 27.46% |
| VLO250117P00165000 | 2024-05-01 1:46PM EDT | 2025-01-17 | 20.27 | 18.50 | 18.90 | 0.00 | - | 16 | 60 | 27.26% |
| VLO250620P00165000 | 2024-04-18 1:05PM EDT | 2025-06-20 | 21.80 | 22.20 | 22.95 | 0.00 | - | 34 | 1,034 | 27.65% |
| VLO251219P00165000 | 2023-11-01 3:31PM EDT | 2025-12-19 | 44.80 | 43.10 | 45.85 | 0.00 | - | 1 | 1 | 50.28% |
| VLO260116P00165000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 23.75 | 25.90 | 28.15 | 0.00 | - | 1 | 4 | 28.86% |
