La bourse est fermée
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 -0,0008 (-0,08 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 225,59 -1 547,61 (-2,63 %)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00170000 | 2024-05-08 1:33PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 420 | 39.84% |
| VLO240517C00170000 | 2024-05-08 3:24PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 134 | 1,187 | 30.27% |
| VLO240524C00170000 | 2024-05-08 11:34AM EDT | 2024-05-24 | 0.47 | 0.34 | 0.55 | -0.05 | -9.62% | 3 | 255 | 29.74% |
| VLO240531C00170000 | 2024-05-08 11:28AM EDT | 2024-05-31 | 0.70 | 0.52 | 0.74 | -0.20 | -22.22% | 30 | 24 | 27.31% |
| VLO240607C00170000 | 2024-05-08 10:25AM EDT | 2024-06-07 | 1.30 | 0.88 | 1.16 | +0.05 | +4.00% | 2 | 21 | 27.86% |
| VLO240621C00170000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.75 | 1.67 | 1.81 | -0.11 | -5.91% | 54 | 3,066 | 27.37% |
| VLO240719C00170000 | 2024-05-08 12:37PM EDT | 2024-07-19 | 3.30 | 3.10 | 3.30 | -0.10 | -2.94% | 96 | 396 | 28.11% |
| VLO240816C00170000 | 2024-05-08 11:57AM EDT | 2024-08-16 | 4.95 | 4.70 | 4.90 | -0.05 | -1.00% | 25 | 656 | 29.39% |
| VLO240920C00170000 | 2024-05-07 1:15PM EDT | 2024-09-20 | 6.55 | 6.10 | 6.45 | -0.24 | -3.53% | 1 | 509 | 29.69% |
| VLO241220C00170000 | 2024-05-08 3:35PM EDT | 2024-12-20 | 10.10 | 10.05 | 10.35 | -1.70 | -14.41% | 13 | 182 | 31.17% |
| VLO250117C00170000 | 2024-05-08 1:11PM EDT | 2025-01-17 | 11.70 | 11.20 | 11.55 | -0.20 | -1.68% | 11 | 517 | 31.73% |
| VLO250620C00170000 | 2024-04-30 10:32AM EDT | 2025-06-20 | 20.00 | 15.65 | 16.80 | 0.00 | - | 10 | 150 | 33.02% |
| VLO251219C00170000 | 2024-04-03 2:59PM EDT | 2025-12-19 | 38.15 | 21.00 | 21.75 | 0.00 | - | 1 | 122 | 33.67% |
| VLO260116C00170000 | 2024-05-08 3:49PM EDT | 2026-01-16 | 22.10 | 20.95 | 22.40 | +0.10 | +0.45% | 3 | 201 | 33.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00170000 | 2024-05-06 11:46AM EDT | 2024-05-10 | 10.85 | 11.20 | 14.70 | 0.00 | - | 3 | 0 | 105.03% |
| VLO240517P00170000 | 2024-05-08 1:00PM EDT | 2024-05-17 | 12.45 | 11.65 | 13.90 | -0.65 | -4.96% | 12 | 1,073 | 46.14% |
| VLO240524P00170000 | 2024-05-06 10:59AM EDT | 2024-05-24 | 11.57 | 10.90 | 15.50 | 0.00 | - | 7 | 559 | 51.76% |
| VLO240531P00170000 | 2024-05-08 2:37PM EDT | 2024-05-31 | 13.70 | 12.40 | 16.05 | +1.13 | +8.99% | 3 | 3 | 47.72% |
| VLO240621P00170000 | 2024-05-07 3:02PM EDT | 2024-06-21 | 15.12 | 14.40 | 16.95 | 0.00 | - | 2 | 878 | 39.59% |
| VLO240719P00170000 | 2024-05-08 10:15AM EDT | 2024-07-19 | 14.58 | 15.55 | 16.20 | +0.40 | +2.82% | 1 | 164 | 28.00% |
| VLO240816P00170000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 16.85 | 16.95 | 18.95 | 0.00 | - | 1 | 680 | 33.09% |
| VLO240920P00170000 | 2024-05-01 11:47AM EDT | 2024-09-20 | 19.40 | 18.05 | 18.45 | 0.00 | - | 7 | 330 | 27.11% |
| VLO241220P00170000 | 2024-04-29 9:52AM EDT | 2024-12-20 | 16.70 | 20.80 | 21.85 | 0.00 | - | 9 | 11 | 28.22% |
| VLO250117P00170000 | 2024-05-01 11:05AM EDT | 2025-01-17 | 22.50 | 21.45 | 22.25 | 0.00 | - | 25 | 69 | 27.41% |
| VLO250620P00170000 | 2024-03-25 3:48PM EDT | 2025-06-20 | 21.00 | 19.50 | 22.70 | 0.00 | - | 11 | 11 | 22.35% |
| VLO251219P00170000 | 2024-05-02 12:31PM EDT | 2025-12-19 | 29.10 | 28.30 | 29.35 | 0.00 | - | 1 | 19 | 27.02% |
| VLO260116P00170000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 25.70 | 28.65 | 29.75 | 0.00 | - | 1 | 4 | 26.89% |
