Valero Energy Corporation (VLO)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628C00125000 | 2024-05-31 12:45PM EDT | 125.00 | 31.48 | 23.00 | 27.00 | 0.00 | - | 1 | 1 | 117.75% |
| VLO240628C00140000 | 2024-06-17 10:10AM EDT | 140.00 | 10.90 | 9.60 | 10.85 | 0.00 | - | 2 | 4 | 43.31% |
| VLO240628C00145000 | 2024-06-21 3:51PM EDT | 145.00 | 5.55 | 5.70 | 7.00 | -2.65 | -32.28% | 16 | 34 | 44.14% |
| VLO240628C00147000 | 2024-06-17 9:55AM EDT | 147.00 | 5.10 | 4.20 | 5.40 | 0.00 | - | 1 | 2 | 40.65% |
| VLO240628C00148000 | 2024-06-21 3:32PM EDT | 148.00 | 3.50 | 3.55 | 3.80 | -2.20 | -38.60% | 20 | 12 | 28.88% |
| VLO240628C00149000 | 2024-06-21 3:40PM EDT | 149.00 | 2.60 | 2.82 | 3.10 | -2.35 | -47.47% | 9 | 58 | 27.71% |
| VLO240628C00150000 | 2024-06-21 3:56PM EDT | 150.00 | 2.46 | 2.30 | 2.54 | -1.79 | -42.52% | 112 | 107 | 27.44% |
| VLO240628C00152500 | 2024-06-21 3:52PM EDT | 152.50 | 1.20 | 1.30 | 1.43 | -1.59 | -56.99% | 133 | 195 | 26.88% |
| VLO240628C00155000 | 2024-06-21 3:27PM EDT | 155.00 | 0.71 | 0.66 | 0.78 | -1.02 | -58.96% | 140 | 268 | 27.42% |
| VLO240628C00157500 | 2024-06-21 3:38PM EDT | 157.50 | 0.35 | 0.32 | 0.42 | -0.85 | -70.83% | 83 | 63 | 28.39% |
| VLO240628C00160000 | 2024-06-21 3:49PM EDT | 160.00 | 0.19 | 0.18 | 0.24 | -0.53 | -73.61% | 63 | 479 | 29.98% |
| VLO240628C00162500 | 2024-06-21 3:11PM EDT | 162.50 | 0.13 | 0.06 | 0.35 | -0.31 | -70.45% | 84 | 129 | 38.77% |
| VLO240628C00165000 | 2024-06-21 3:49PM EDT | 165.00 | 0.08 | 0.04 | 0.17 | -0.17 | -68.00% | 52 | 278 | 37.79% |
| VLO240628C00167500 | 2024-06-21 1:39PM EDT | 167.50 | 0.11 | 0.03 | 0.20 | -0.08 | -42.11% | 3 | 33 | 43.95% |
| VLO240628C00170000 | 2024-06-21 3:49PM EDT | 170.00 | 0.05 | 0.04 | 0.48 | -0.07 | -58.33% | 12 | 190 | 51.17% |
| VLO240628C00172500 | 2024-06-18 9:46AM EDT | 172.50 | 0.23 | 0.02 | 0.76 | 0.00 | - | 2 | 5 | 60.84% |
| VLO240628C00175000 | 2024-06-20 11:00AM EDT | 175.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 65.04% |
| VLO240628C00180000 | 2024-06-14 11:19AM EDT | 180.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 2 | 19 | 61.72% |
| VLO240628C00185000 | 2024-06-17 10:54AM EDT | 185.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 76.86% |
| VLO240628C00190000 | 2024-05-20 9:30AM EDT | 190.00 | 0.57 | 0.00 | 1.00 | 0.00 | - | - | 5 | 96.39% |
| VLO240628C00200000 | 2024-06-18 11:23AM EDT | 200.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 1 | 3 | 117.97% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628P00115000 | 2024-06-17 3:07PM EDT | 115.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 10 | 15 | 134.13% |
| VLO240628P00130000 | 2024-06-21 2:18PM EDT | 130.00 | 0.10 | 0.00 | 0.31 | -0.02 | -16.67% | 3 | 10 | 53.91% |
| VLO240628P00135000 | 2024-06-18 12:28PM EDT | 135.00 | 0.20 | 0.04 | 0.41 | 0.00 | - | 7 | 15 | 51.90% |
| VLO240628P00140000 | 2024-06-21 2:04PM EDT | 140.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 6 | 86 | 31.35% |
| VLO240628P00144000 | 2024-06-21 3:49PM EDT | 144.00 | 0.54 | 0.40 | 0.50 | -0.01 | -1.82% | 13 | 28 | 28.17% |
| VLO240628P00145000 | 2024-06-21 3:54PM EDT | 145.00 | 0.66 | 0.55 | 0.65 | +0.25 | +60.98% | 39 | 170 | 27.66% |
| VLO240628P00146000 | 2024-06-21 3:55PM EDT | 146.00 | 0.86 | 0.71 | 0.86 | +0.30 | +53.57% | 28 | 54 | 27.44% |
| VLO240628P00147000 | 2024-06-21 3:39PM EDT | 147.00 | 1.05 | 0.93 | 1.09 | +0.35 | +50.00% | 71 | 31 | 26.83% |
| VLO240628P00148000 | 2024-06-21 3:22PM EDT | 148.00 | 1.52 | 1.12 | 1.40 | +0.67 | +81.71% | 73 | 44 | 26.59% |
| VLO240628P00149000 | 2024-06-21 3:59PM EDT | 149.00 | 1.65 | 1.64 | 1.75 | +0.55 | +50.00% | 15 | 12 | 26.07% |
| VLO240628P00150000 | 2024-06-21 3:58PM EDT | 150.00 | 2.09 | 1.88 | 2.21 | +0.64 | +43.54% | 174 | 183 | 26.10% |
| VLO240628P00152500 | 2024-06-21 3:57PM EDT | 152.50 | 3.65 | 3.50 | 3.65 | +1.47 | +67.43% | 114 | 29 | 26.05% |
| VLO240628P00155000 | 2024-06-21 2:06PM EDT | 155.00 | 4.95 | 4.40 | 6.35 | +1.49 | +43.06% | 83 | 168 | 38.14% |
| VLO240628P00157500 | 2024-06-21 2:35PM EDT | 157.50 | 7.60 | 6.70 | 7.95 | +2.30 | +43.40% | 20 | 10 | 32.96% |
| VLO240628P00160000 | 2024-06-18 3:27PM EDT | 160.00 | 10.87 | 9.55 | 11.35 | 0.00 | - | 5 | 22 | 54.66% |
| VLO240628P00165000 | 2024-06-12 9:50AM EDT | 165.00 | 10.75 | 13.35 | 16.95 | 0.00 | - | 5 | 13 | 78.42% |
| VLO240628P00170000 | 2024-06-12 11:34AM EDT | 170.00 | 20.60 | 18.35 | 21.95 | 0.00 | - | 2 | 1 | 54.88% |
| VLO240628P00175000 | 2024-05-29 10:34AM EDT | 175.00 | 18.13 | 23.20 | 26.95 | 0.00 | - | - | 0 | 61.52% |
© 2024 Yahoo. Todos los derechos reservados.