U.S. markets open in 1 hour 30 minutes
F S&P 500
5,510.00 +19.00 (+0.35%) F Dow Jones
38,880.00 +21.00 (+0.05%) F Nasdaq
20,028.00 +108.75 (+0.55%) E-mini Russell 2000 Index Futur
2,051.20 +1.90 (+0.09%) Petróleo
81.72 +0.15 (+0.18%) Oro
2,352.70 +5.80 (+0.25%)
Valero Energy Corporation (VLO)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621C00060000 | 2023-08-02 10:16AM EDT | 60.00 | 69.55 | 72.55 | 73.60 | 0.00 | - | 1 | 2 | 0.00% |
| VLO240621C00065000 | 2024-05-29 2:09PM EDT | 65.00 | 90.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621C00070000 | 2024-05-29 3:19PM EDT | 70.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 1,180 | 0 | 0.00% |
| VLO240621C00075000 | 2024-05-29 2:17PM EDT | 75.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VLO240621C00080000 | 2024-05-29 2:17PM EDT | 80.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 18 | 3 | 0.00% |
| VLO240621C00085000 | 2024-05-29 2:09PM EDT | 85.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VLO240621C00090000 | 2024-05-29 2:17PM EDT | 90.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VLO240621C00095000 | 2024-05-29 2:17PM EDT | 95.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| VLO240621C00100000 | 2024-06-04 1:15PM EDT | 100.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| VLO240621C00105000 | 2024-05-29 2:17PM EDT | 105.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| VLO240621C00110000 | 2024-05-29 3:19PM EDT | 110.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 0.00% |
| VLO240621C00115000 | 2024-05-29 3:19PM EDT | 115.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 870 | 8 | 0.00% |
| VLO240621C00120000 | 2024-05-30 12:57PM EDT | 120.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 0.00% |
| VLO240621C00125000 | 2024-06-06 3:57PM EDT | 125.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VLO240621C00130000 | 2024-06-17 3:13PM EDT | 130.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VLO240621C00135000 | 2024-06-17 1:42PM EDT | 135.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 141 | 195 | 0.00% |
| VLO240621C00140000 | 2024-06-13 10:39AM EDT | 140.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 598 | 0.00% |
| VLO240621C00145000 | 2024-06-18 3:33PM EDT | 145.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 35 | 918 | 0.00% |
| VLO240621C00146000 | 2024-06-17 10:36AM EDT | 146.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| VLO240621C00147000 | 2024-06-13 10:53AM EDT | 147.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240621C00148000 | 2024-06-18 2:35PM EDT | 148.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| VLO240621C00149000 | 2024-06-18 3:18PM EDT | 149.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 75 | 88 | 0.00% |
| VLO240621C00150000 | 2024-06-18 3:56PM EDT | 150.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 251 | 2,352 | 0.20% |
| VLO240621C00152500 | 2024-06-18 3:55PM EDT | 152.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 93 | 391 | 6.25% |
| VLO240621C00155000 | 2024-06-18 3:34PM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 251 | 1,528 | 12.50% |
| VLO240621C00157500 | 2024-06-18 12:53PM EDT | 157.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 63 | 606 | 12.50% |
| VLO240621C00160000 | 2024-06-18 3:51PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 2,319 | 25.00% |
| VLO240621C00162500 | 2024-06-18 3:07PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 359 | 25.00% |
| VLO240621C00165000 | 2024-06-18 3:26PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 2,824 | 25.00% |
| VLO240621C00167500 | 2024-06-18 3:26PM EDT | 167.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 343 | 25.00% |
| VLO240621C00170000 | 2024-06-18 2:34PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 4,007 | 50.00% |
| VLO240621C00172500 | 2024-06-18 12:10PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 499 | 50.00% |
| VLO240621C00175000 | 2024-06-18 9:56AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 6,926 | 50.00% |
| VLO240621C00177500 | 2024-05-30 1:28PM EDT | 177.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 50.00% |
| VLO240621C00180000 | 2024-06-18 12:22PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 3,752 | 50.00% |
| VLO240621C00182500 | 2024-05-28 3:50PM EDT | 182.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| VLO240621C00185000 | 2024-06-18 9:37AM EDT | 185.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,141 | 50.00% |
| VLO240621C00190000 | 2024-06-18 2:27PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 360 | 21,557 | 50.00% |
| VLO240621C00195000 | 2024-06-18 2:26PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 375 | 50.00% |
| VLO240621C00200000 | 2024-06-18 2:26PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 5,005 | 50.00% |
| VLO240621C00205000 | 2024-06-17 2:24PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| VLO240621C00210000 | 2024-05-31 3:50PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 230 | 50.00% |
| VLO240621C00220000 | 2024-06-13 10:02AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 139 | 50.00% |
| VLO240621C00225000 | 2024-06-13 9:48AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VLO240621C00230000 | 2024-06-13 9:48AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| VLO240621C00240000 | 2024-06-12 9:53AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| VLO240621C00250000 | 2024-06-12 9:53AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VLO240621C00260000 | 2024-04-26 11:10AM EDT | 260.00 | 0.27 | 0.00 | 1.87 | 0.00 | - | 10 | 11 | 420.02% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621P00055000 | 2024-05-29 12:50PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 50.00% |
| VLO240621P00060000 | 2024-01-22 10:36AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 435 | 50.00% |
| VLO240621P00065000 | 2024-06-07 3:46PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 50.00% |
| VLO240621P00070000 | 2024-01-17 4:10PM EDT | 70.00 | 0.38 | 0.03 | 0.33 | 0.00 | - | 1 | 32 | 471.09% |
| VLO240621P00075000 | 2024-03-22 1:23PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 523 | 482.81% |
| VLO240621P00080000 | 2024-03-26 11:24AM EDT | 80.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 30 | 1,818 | 465.23% |
| VLO240621P00085000 | 2024-05-14 3:01PM EDT | 85.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 10 | 56 | 444.92% |
| VLO240621P00090000 | 2024-06-11 9:42AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 50.00% |
| VLO240621P00095000 | 2024-04-01 2:00PM EDT | 95.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | 1 | 506 | 372.27% |
| VLO240621P00100000 | 2024-06-13 10:02AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,500 | 50.00% |
| VLO240621P00105000 | 2024-06-13 3:46PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 347 | 50.00% |
| VLO240621P00110000 | 2024-05-30 12:29PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,611 | 50.00% |
| VLO240621P00115000 | 2024-05-01 10:29AM EDT | 115.00 | 0.12 | 0.00 | 2.17 | 0.00 | - | 5 | 964 | 267.58% |
| VLO240621P00120000 | 2024-06-18 2:27PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 1,559 | 50.00% |
| VLO240621P00125000 | 2024-06-18 3:28PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,132 | 50.00% |
| VLO240621P00130000 | 2024-06-18 3:47PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 579 | 50.00% |
| VLO240621P00135000 | 2024-06-18 2:11PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 685 | 25.00% |
| VLO240621P00137000 | 2024-06-13 12:39PM EDT | 137.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| VLO240621P00138000 | 2024-06-12 11:35AM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| VLO240621P00140000 | 2024-06-18 3:37PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 1,314 | 25.00% |
| VLO240621P00141000 | 2024-06-17 1:23PM EDT | 141.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| VLO240621P00142000 | 2024-06-17 1:52PM EDT | 142.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 102 | 3,319 | 12.50% |
| VLO240621P00143000 | 2024-06-18 3:28PM EDT | 143.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 12.50% |
| VLO240621P00144000 | 2024-06-18 2:13PM EDT | 144.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| VLO240621P00145000 | 2024-06-18 3:52PM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 147 | 1,213 | 12.50% |
| VLO240621P00146000 | 2024-06-18 11:47AM EDT | 146.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| VLO240621P00147000 | 2024-06-18 1:01PM EDT | 147.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 104 | 6.25% |
| VLO240621P00148000 | 2024-06-18 1:26PM EDT | 148.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 16 | 137 | 6.25% |
| VLO240621P00149000 | 2024-06-18 3:28PM EDT | 149.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 43 | 178 | 3.13% |
| VLO240621P00150000 | 2024-06-18 3:33PM EDT | 150.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 140 | 3,859 | 0.00% |
| VLO240621P00152500 | 2024-06-18 3:19PM EDT | 152.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 68 | 343 | 0.00% |
| VLO240621P00155000 | 2024-06-18 3:58PM EDT | 155.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 292 | 1,936 | 0.00% |
| VLO240621P00157500 | 2024-06-18 9:45AM EDT | 157.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 0.00% |
| VLO240621P00160000 | 2024-06-18 11:02AM EDT | 160.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 68 | 3,563 | 0.00% |
| VLO240621P00162500 | 2024-06-14 11:16AM EDT | 162.50 | 13.08 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 0.00% |
| VLO240621P00165000 | 2024-06-14 11:18AM EDT | 165.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| VLO240621P00167500 | 2024-05-28 11:41AM EDT | 167.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621P00170000 | 2024-06-13 2:36PM EDT | 170.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 130 | 7 | 0.00% |
| VLO240621P00172500 | 2024-05-30 11:04AM EDT | 172.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621P00175000 | 2024-05-30 3:04PM EDT | 175.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 790 | 1 | 0.00% |
| VLO240621P00180000 | 2024-05-30 3:04PM EDT | 180.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| VLO240621P00185000 | 2024-05-30 2:57PM EDT | 185.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| VLO240621P00190000 | 2024-05-30 2:57PM EDT | 190.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| VLO240621P00195000 | 2024-05-30 3:04PM EDT | 195.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| VLO240621P00200000 | 2024-05-30 3:53PM EDT | 200.00 | 49.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO240621P00205000 | 2024-05-30 3:53PM EDT | 205.00 | 54.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO240621P00240000 | 2024-04-10 3:50PM EDT | 240.00 | 64.45 | 82.90 | 86.30 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.