La bourse est fermée
Dow Jones
38 961,48 +77,22 (+0,20 %) Nasdaq
16 292,07 -40,49 (-0,25 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0752 -0,0007 (-0,06 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 945,39 -1 357,92 (-2,29 %)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:26PM EDT. Marché ouvert.
Prix d’exercice:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00200000 | 2024-04-12 2:48PM EDT | 2024-05-10 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 150.78% |
| VLO240517C00200000 | 2024-05-07 9:33AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,168 | 53.13% |
| VLO240524C00200000 | 2024-04-12 1:46PM EDT | 2024-05-24 | 1.34 | 0.01 | 2.15 | 0.00 | - | 2 | 4 | 79.27% |
| VLO240531C00200000 | 2024-04-24 9:55AM EDT | 2024-05-31 | 0.47 | 0.01 | 2.17 | 0.00 | - | 2 | 12 | 66.87% |
| VLO240621C00200000 | 2024-05-08 9:43AM EDT | 2024-06-21 | 0.07 | 0.08 | 0.12 | -0.05 | -41.67% | 24 | 5,160 | 32.32% |
| VLO240719C00200000 | 2024-05-07 1:02PM EDT | 2024-07-19 | 0.48 | 0.13 | 0.75 | 0.00 | - | 27 | 277 | 35.16% |
| VLO240816C00200000 | 2024-05-07 10:47AM EDT | 2024-08-16 | 0.65 | 0.63 | 1.69 | -0.05 | -7.14% | 1 | 692 | 36.51% |
| VLO240920C00200000 | 2024-05-03 3:11PM EDT | 2024-09-20 | 1.43 | 1.20 | 1.27 | +0.02 | +1.42% | 1 | 295 | 29.18% |
| VLO241220C00200000 | 2024-04-24 10:47AM EDT | 2024-12-20 | 6.67 | 3.30 | 3.45 | 0.00 | - | 40 | 240 | 30.32% |
| VLO250117C00200000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 4.45 | 4.05 | 4.20 | 0.00 | - | 1 | 846 | 30.67% |
| VLO250620C00200000 | 2024-05-06 3:14PM EDT | 2025-06-20 | 8.75 | 6.65 | 8.30 | 0.00 | - | 11 | 186 | 31.96% |
| VLO251219C00200000 | 2024-04-11 10:47AM EDT | 2025-12-19 | 22.25 | 11.70 | 12.55 | 0.00 | - | 5 | 98 | 32.50% |
| VLO260116C00200000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 13.40 | 12.15 | 13.15 | 0.00 | - | 4 | 159 | 32.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621P00200000 | 2024-04-25 2:44PM EDT | 2024-06-21 | 34.45 | 41.65 | 45.05 | 0.00 | - | - | 3 | 58.46% |
| VLO240719P00200000 | 2024-04-15 10:10AM EDT | 2024-07-19 | 29.87 | 41.65 | 44.80 | 0.00 | - | 1 | 1 | 44.28% |
| VLO240816P00200000 | 2024-04-09 1:33PM EDT | 2024-08-16 | 26.75 | 42.25 | 44.70 | 0.00 | - | 1 | 15 | 37.07% |
| VLO240920P00200000 | 2024-02-27 12:01PM EDT | 2024-09-20 | 55.50 | 31.35 | 33.10 | 0.00 | - | - | 1 | 0.00% |
| VLO250117P00200000 | 2024-04-08 2:15PM EDT | 2025-01-17 | 28.00 | 44.20 | 44.95 | 0.00 | - | - | 3 | 24.25% |
| VLO250620P00200000 | 2024-04-09 10:36AM EDT | 2025-06-20 | 34.00 | 44.75 | 47.00 | 0.00 | - | 1 | 2 | 24.01% |
| VLO251219P00200000 | 2024-01-12 11:20AM EDT | 2025-12-19 | 69.64 | 57.20 | 60.75 | 0.00 | - | - | 1 | 39.48% |
| VLO260116P00200000 | 2024-04-18 9:39AM EDT | 2026-01-16 | 44.17 | 48.10 | 50.45 | 0.00 | - | 50 | 45 | 24.92% |
