Marchés français ouverture 5 h 2 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 281,98 +79,61 (+0,21 %) EUR/USD
1,0752 0,0000 (-0,00 %) HANG SENG
18 404,42 +90,56 (+0,49 %) Bitcoin EUR
57 216,39 -954,93 (-1,64 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00190000 | 2024-05-08 10:09AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 62 | 102.34% |
| VLO240517C00190000 | 2024-05-08 2:01PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 651 | 49.22% |
| VLO240524C00190000 | 2024-05-08 12:43PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.04 | -0.10 | -66.67% | 6 | 41 | 38.28% |
| VLO240531C00190000 | 2024-04-26 11:29AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 37.01% |
| VLO240607C00190000 | 2024-05-08 10:07AM EDT | 2024-06-07 | 0.18 | 0.05 | 0.39 | +0.04 | +28.57% | 2 | 67 | 39.82% |
| VLO240621C00190000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.24 | -0.03 | -12.00% | 61 | 21,377 | 30.03% |
| VLO240719C00190000 | 2024-05-08 12:37PM EDT | 2024-07-19 | 0.70 | 0.59 | 0.68 | -0.01 | -1.41% | 122 | 356 | 28.96% |
| VLO240816C00190000 | 2024-05-08 9:42AM EDT | 2024-08-16 | 1.25 | 1.25 | 1.35 | +0.36 | +40.45% | 1 | 1,289 | 29.22% |
| VLO240920C00190000 | 2024-05-06 12:06PM EDT | 2024-09-20 | 2.85 | 2.00 | 2.24 | 0.00 | - | 2 | 268 | 29.29% |
| VLO241220C00190000 | 2024-05-07 10:40AM EDT | 2024-12-20 | 5.10 | 4.75 | 5.05 | 0.00 | - | 3 | 157 | 30.56% |
| VLO250117C00190000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 6.11 | 5.65 | 5.95 | 0.00 | - | 7 | 346 | 30.94% |
| VLO250620C00190000 | 2024-05-07 3:02PM EDT | 2025-06-20 | 10.30 | 9.85 | 11.35 | 0.00 | - | 1 | 651 | 33.54% |
| VLO251219C00190000 | 2024-04-09 1:45PM EDT | 2025-12-19 | 26.70 | 14.40 | 15.15 | 0.00 | - | 5 | 12 | 32.88% |
| VLO260116C00190000 | 2024-05-07 3:26PM EDT | 2026-01-16 | 15.23 | 15.10 | 15.75 | 0.00 | - | 15 | 89 | 32.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00190000 | 2024-04-16 9:42AM EDT | 2024-05-17 | 33.10 | 31.25 | 34.75 | +12.10 | +57.62% | 1 | 1 | 54.88% |
| VLO240621P00190000 | 2024-04-25 2:29PM EDT | 2024-06-21 | 25.40 | 31.45 | 35.25 | 0.00 | - | 12 | 13 | 51.90% |
| VLO240719P00190000 | 2024-04-03 2:12PM EDT | 2024-07-19 | 15.50 | 33.40 | 34.25 | 0.00 | - | 1 | 2 | 34.25% |
| VLO240816P00190000 | 2024-04-17 9:30AM EDT | 2024-08-16 | 25.05 | 32.15 | 35.65 | 0.00 | - | 2 | 172 | 36.33% |
| VLO241220P00190000 | 2024-04-09 11:27AM EDT | 2024-12-20 | 24.25 | 35.20 | 37.05 | 0.00 | - | - | 1 | 28.17% |
| VLO250117P00190000 | 2023-09-19 1:57PM EDT | 2025-01-17 | 50.00 | 58.80 | 60.35 | 0.00 | - | - | 15 | 72.35% |
| VLO251219P00190000 | 2023-11-22 3:06PM EDT | 2025-12-19 | 64.78 | 58.95 | 61.70 | 0.00 | - | - | 1 | 50.15% |
| VLO260116P00190000 | 2024-01-12 10:32AM EDT | 2026-01-16 | 61.32 | 48.80 | 52.05 | 0.00 | - | 1 | 2 | 37.13% |
