La bourse est fermée
Dow Jones
38 968,24 +83,98 (+0,22 %) Nasdaq
16 291,57 -40,98 (-0,25 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0758 0,0000 (-0,00 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 935,76 -1 351,29 (-2,28 %)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:58AM EDT. Marché ouvert.
Prix d’exercice:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00180000 | 2024-05-03 9:56AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 230 | 67.97% |
| VLO240517C00180000 | 2024-05-08 9:56AM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 4,178 | 38.28% |
| VLO240524C00180000 | 2024-05-07 9:51AM EDT | 2024-05-24 | 0.20 | 0.04 | 0.12 | 0.00 | - | 2 | 183 | 32.62% |
| VLO240531C00180000 | 2024-05-07 2:55PM EDT | 2024-05-31 | 0.24 | 0.12 | 0.27 | 0.00 | - | 4 | 38 | 31.81% |
| VLO240607C00180000 | 2024-05-07 9:37AM EDT | 2024-06-07 | 0.43 | 0.27 | 0.37 | 0.00 | - | 1 | 5 | 29.88% |
| VLO240621C00180000 | 2024-05-08 11:11AM EDT | 2024-06-21 | 0.64 | 0.60 | 0.64 | -0.04 | -5.88% | 62 | 3,809 | 28.15% |
| VLO240719C00180000 | 2024-05-08 11:21AM EDT | 2024-07-19 | 1.50 | 1.10 | 1.54 | 0.00 | - | 14 | 380 | 28.37% |
| VLO240816C00180000 | 2024-05-07 1:51PM EDT | 2024-08-16 | 2.82 | 2.54 | 2.65 | 0.00 | - | 3 | 718 | 29.18% |
| VLO240920C00180000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 4.05 | 3.75 | 3.85 | -0.53 | -11.57% | 4 | 269 | 29.27% |
| VLO241220C00180000 | 2024-05-01 1:06PM EDT | 2024-12-20 | 7.65 | 7.20 | 7.35 | 0.00 | - | 11 | 201 | 30.88% |
| VLO250117C00180000 | 2024-05-08 10:52AM EDT | 2025-01-17 | 8.65 | 8.15 | 8.35 | +0.29 | +3.47% | 1 | 619 | 31.21% |
| VLO250620C00180000 | 2024-04-24 1:56PM EDT | 2025-06-20 | 19.20 | 12.80 | 14.10 | 0.00 | - | 1 | 570 | 33.70% |
| VLO251219C00180000 | 2024-04-18 1:33PM EDT | 2025-12-19 | 21.75 | 17.40 | 19.00 | 0.00 | - | 8 | 27 | 34.24% |
| VLO260116C00180000 | 2024-05-06 9:43AM EDT | 2026-01-16 | 19.91 | 16.00 | 18.80 | 0.00 | - | 5 | 59 | 33.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00180000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 24.80 | 22.15 | 23.55 | 0.00 | - | 73 | 16 | 108.69% |
| VLO240517P00180000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 13.60 | 21.25 | 24.45 | 0.00 | - | 24 | 5 | 76.51% |
| VLO240524P00180000 | 2024-04-30 10:03AM EDT | 2024-05-24 | 17.58 | 21.00 | 25.00 | 0.00 | - | 1 | 26 | 65.10% |
| VLO240531P00180000 | 2024-05-01 12:20PM EDT | 2024-05-31 | 24.27 | 21.80 | 25.70 | 0.00 | - | 1 | 1 | 61.01% |
| VLO240607P00180000 | 2024-05-01 12:20PM EDT | 2024-06-07 | 24.28 | 21.80 | 25.70 | 0.00 | - | - | 1 | 53.69% |
| VLO240621P00180000 | 2024-05-02 11:45AM EDT | 2024-06-21 | 24.00 | 23.30 | 25.25 | 0.00 | - | 1 | 222 | 41.69% |
| VLO240719P00180000 | 2024-04-15 11:34AM EDT | 2024-07-19 | 15.35 | 23.45 | 25.15 | 0.00 | - | 3 | 107 | 32.22% |
| VLO240816P00180000 | 2024-04-17 11:35AM EDT | 2024-08-16 | 18.50 | 24.55 | 26.00 | 0.00 | - | 25 | 342 | 30.98% |
| VLO240920P00180000 | 2024-04-15 3:31PM EDT | 2024-09-20 | 18.90 | 25.75 | 26.70 | 0.00 | - | 1 | 14 | 29.07% |
| VLO241220P00180000 | 2024-04-05 3:53PM EDT | 2024-12-20 | 16.10 | 27.65 | 29.50 | 0.00 | - | 10 | 18 | 29.18% |
| VLO250117P00180000 | 2024-04-23 12:53PM EDT | 2025-01-17 | 23.70 | 27.95 | 29.80 | 0.00 | - | 1 | 219 | 28.17% |
| VLO250620P00180000 | 2024-03-20 2:48PM EDT | 2025-06-20 | 25.60 | 28.20 | 30.00 | 0.00 | - | - | 2 | 22.59% |
| VLO251219P00180000 | 2024-04-23 1:28PM EDT | 2025-12-19 | 30.65 | 34.50 | 36.90 | 0.00 | - | 3 | 4 | 27.92% |
| VLO260116P00180000 | 2024-04-17 9:47AM EDT | 2026-01-16 | 30.88 | 34.95 | 36.55 | 0.00 | - | - | 1 | 26.84% |
