U.S. markets open in 1 hour 45 minutes
F S&P 500
5,512.75 +21.75 (+0.40%) F Dow Jones
38,892.00 +33.00 (+0.08%) F Nasdaq
20,040.00 +120.75 (+0.61%) E-mini Russell 2000 Index Futur
2,053.10 +3.80 (+0.19%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,353.70 +6.80 (+0.29%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816C00095000 | 2024-02-26 3:08PM EDT | 95.00 | 52.88 | 71.55 | 75.15 | 0.00 | - | 2 | 1 | 215.49% |
| VLO240816C00100000 | 2024-01-24 2:31PM EDT | 100.00 | 32.64 | 42.20 | 44.25 | 0.00 | - | 1 | 8 | 0.00% |
| VLO240816C00105000 | 2024-01-24 10:44AM EDT | 105.00 | 29.70 | 38.45 | 39.95 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240816C00110000 | 2024-02-13 4:18PM EDT | 110.00 | 34.00 | 49.05 | 52.00 | 0.00 | - | 6 | 18 | 127.08% |
| VLO240816C00115000 | 2024-04-16 10:28AM EDT | 115.00 | 53.55 | 49.55 | 53.35 | 0.00 | - | 1 | 52 | 149.66% |
| VLO240816C00120000 | 2024-06-05 12:38PM EDT | 120.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| VLO240816C00125000 | 2024-05-28 11:01AM EDT | 125.00 | 39.84 | 0.00 | 0.00 | 0.00 | - | 6 | 225 | 0.00% |
| VLO240816C00130000 | 2024-06-18 1:10PM EDT | 130.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 0.00% |
| VLO240816C00135000 | 2024-06-18 10:10AM EDT | 135.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| VLO240816C00140000 | 2024-06-14 11:42AM EDT | 140.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 285 | 0.00% |
| VLO240816C00145000 | 2024-06-18 3:42PM EDT | 145.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 20 | 304 | 0.00% |
| VLO240816C00150000 | 2024-06-18 12:05PM EDT | 150.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 18 | 583 | 0.05% |
| VLO240816C00155000 | 2024-06-18 3:32PM EDT | 155.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 38 | 346 | 1.56% |
| VLO240816C00160000 | 2024-06-18 2:44PM EDT | 160.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 170 | 1,849 | 3.13% |
| VLO240816C00165000 | 2024-06-18 2:40PM EDT | 165.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 219 | 1,700 | 6.25% |
| VLO240816C00170000 | 2024-06-18 2:39PM EDT | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 28 | 2,119 | 6.25% |
| VLO240816C00175000 | 2024-06-18 12:05PM EDT | 175.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 6 | 1,267 | 6.25% |
| VLO240816C00180000 | 2024-06-18 1:09PM EDT | 180.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 23 | 753 | 12.50% |
| VLO240816C00185000 | 2024-06-18 10:45AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 12.50% |
| VLO240816C00190000 | 2024-06-13 12:15PM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 1,391 | 12.50% |
| VLO240816C00195000 | 2024-05-30 12:00PM EDT | 195.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 12.50% |
| VLO240816C00200000 | 2024-06-07 3:50PM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 696 | 12.50% |
| VLO240816C00210000 | 2024-05-21 11:44AM EDT | 210.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 12.50% |
| VLO240816C00220000 | 2024-05-16 12:39PM EDT | 220.00 | 0.10 | 0.01 | 1.37 | 0.00 | - | 60 | 981 | 55.74% |
| VLO240816C00230000 | 2024-04-15 2:42PM EDT | 230.00 | 1.01 | 0.02 | 0.81 | 0.00 | - | 3 | 4 | 55.52% |
| VLO240816C00240000 | 2024-06-07 1:20PM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| VLO240816C00250000 | 2024-06-06 11:08AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 25.00% |
| VLO240816C00260000 | 2024-04-26 12:53PM EDT | 260.00 | 0.08 | 0.00 | 1.12 | 0.00 | - | 3 | 9 | 71.31% |
| VLO240816C00270000 | 2024-04-19 12:32PM EDT | 270.00 | 0.12 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 77.61% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816P00075000 | 2024-06-12 11:18AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VLO240816P00080000 | 2024-05-14 1:04PM EDT | 80.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 10 | 18 | 70.90% |
| VLO240816P00095000 | 2024-05-14 1:00PM EDT | 95.00 | 0.15 | 0.01 | 2.20 | 0.00 | - | 7 | 32 | 77.12% |
| VLO240816P00100000 | 2024-05-09 3:01PM EDT | 100.00 | 0.13 | 0.03 | 0.37 | 0.00 | - | 6 | 7 | 50.44% |
| VLO240816P00105000 | 2024-06-12 9:30AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 25.00% |
| VLO240816P00110000 | 2024-05-28 12:45PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| VLO240816P00115000 | 2024-06-05 12:56PM EDT | 115.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 12.50% |
| VLO240816P00120000 | 2024-06-12 3:36PM EDT | 120.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 12.50% |
| VLO240816P00125000 | 2024-06-14 3:37PM EDT | 125.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 302 | 12.50% |
| VLO240816P00130000 | 2024-06-18 11:39AM EDT | 130.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 6.25% |
| VLO240816P00135000 | 2024-06-18 10:33AM EDT | 135.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 717 | 6.25% |
| VLO240816P00140000 | 2024-06-18 3:50PM EDT | 140.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 3.13% |
| VLO240816P00145000 | 2024-06-18 10:37AM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 1.56% |
| VLO240816P00150000 | 2024-06-18 10:39AM EDT | 150.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,037 | 0.00% |
| VLO240816P00155000 | 2024-06-18 3:50PM EDT | 155.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 28 | 692 | 0.00% |
| VLO240816P00160000 | 2024-06-18 12:26PM EDT | 160.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 544 | 0.00% |
| VLO240816P00165000 | 2024-06-18 10:22AM EDT | 165.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 0.00% |
| VLO240816P00170000 | 2024-06-04 10:03AM EDT | 170.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,246 | 0.00% |
| VLO240816P00175000 | 2024-06-14 2:13PM EDT | 175.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1,191 | 0.00% |
| VLO240816P00180000 | 2024-05-17 9:31AM EDT | 180.00 | 21.57 | 28.40 | 31.20 | 0.00 | - | 2 | 344 | 36.07% |
| VLO240816P00185000 | 2024-05-23 9:47AM EDT | 185.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 0.00% |
| VLO240816P00190000 | 2024-04-17 9:30AM EDT | 190.00 | 25.05 | 24.45 | 26.15 | 0.00 | - | 2 | 172 | 0.00% |
| VLO240816P00195000 | 2024-04-08 3:08PM EDT | 195.00 | 19.65 | 36.70 | 40.35 | 0.00 | - | 20 | 28 | 0.00% |
| VLO240816P00200000 | 2024-05-30 3:52PM EDT | 200.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VLO240816P00210000 | 2024-05-30 3:52PM EDT | 210.00 | 59.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.