U.S. markets open in 1 hour 32 minutes
F S&P 500
5,510.50 +19.50 (+0.36%) F Dow Jones
38,877.00 +18.00 (+0.05%) F Nasdaq
20,034.25 +115.00 (+0.58%) E-mini Russell 2000 Index Futur
2,051.20 +1.90 (+0.09%) Petróleo
81.68 +0.11 (+0.13%) Oro
2,353.90 +7.00 (+0.30%)
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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220C00085000 | 2024-02-20 4:37PM EDT | 85.00 | 52.30 | 86.25 | 89.35 | 0.00 | - | 1 | 1 | 157.75% |
| VLO241220C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 69.73 | 69.90 | 73.80 | 0.00 | - | 1 | 1 | 115.36% |
| VLO241220C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 70.73 | 65.15 | 69.05 | 0.00 | - | 1 | 52 | 108.18% |
| VLO241220C00105000 | 2024-02-20 11:38AM EDT | 105.00 | 36.30 | 67.65 | 70.70 | 0.00 | - | 50 | 51 | 124.32% |
| VLO241220C00110000 | 2024-05-24 3:21PM EDT | 110.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VLO241220C00115000 | 2024-05-28 1:17PM EDT | 115.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VLO241220C00120000 | 2024-06-12 3:29PM EDT | 120.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| VLO241220C00125000 | 2024-05-29 12:00PM EDT | 125.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| VLO241220C00130000 | 2024-05-30 3:53PM EDT | 130.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| VLO241220C00135000 | 2024-06-11 11:09AM EDT | 135.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| VLO241220C00140000 | 2024-06-12 2:17PM EDT | 140.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 16 | 287 | 0.00% |
| VLO241220C00145000 | 2024-06-12 2:17PM EDT | 145.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 34 | 212 | 0.00% |
| VLO241220C00150000 | 2024-06-18 3:54PM EDT | 150.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.03% |
| VLO241220C00155000 | 2024-06-18 2:02PM EDT | 155.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 12 | 416 | 1.56% |
| VLO241220C00160000 | 2024-06-18 11:06AM EDT | 160.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 5 | 210 | 1.56% |
| VLO241220C00165000 | 2024-06-18 10:41AM EDT | 165.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 3.13% |
| VLO241220C00170000 | 2024-06-13 2:03PM EDT | 170.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 21 | 210 | 3.13% |
| VLO241220C00175000 | 2024-06-18 3:01PM EDT | 175.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 406 | 6.25% |
| VLO241220C00180000 | 2024-06-18 2:05PM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 410 | 6.25% |
| VLO241220C00185000 | 2024-06-18 3:36PM EDT | 185.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2 | 417 | 6.25% |
| VLO241220C00190000 | 2024-06-18 1:19PM EDT | 190.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 6.25% |
| VLO241220C00195000 | 2024-05-31 10:21AM EDT | 195.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 6.25% |
| VLO241220C00200000 | 2024-06-17 2:35PM EDT | 200.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 252 | 6.25% |
| VLO241220C00210000 | 2024-06-12 10:27AM EDT | 210.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| VLO241220C00220000 | 2024-05-31 3:21PM EDT | 220.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| VLO241220C00230000 | 2024-06-07 3:34PM EDT | 230.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| VLO241220C00240000 | 2024-06-12 10:22AM EDT | 240.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| VLO241220C00250000 | 2024-05-14 10:55AM EDT | 250.00 | 0.29 | 0.00 | 0.66 | 0.00 | - | 12 | 27 | 38.84% |
| VLO241220C00260000 | 2024-04-22 9:53AM EDT | 260.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO241220C00270000 | 2024-04-19 9:40AM EDT | 270.00 | 0.70 | 0.22 | 0.32 | 0.00 | - | 1 | 1 | 38.75% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220P00070000 | 2024-02-15 1:10PM EDT | 70.00 | 0.50 | 0.17 | 0.35 | 0.00 | - | 5 | 10 | 51.81% |
| VLO241220P00075000 | 2024-05-30 2:17PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VLO241220P00080000 | 2024-04-08 1:35PM EDT | 80.00 | 0.28 | 0.23 | 0.31 | 0.00 | - | 2 | 14 | 44.73% |
| VLO241220P00085000 | 2024-05-30 3:37PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| VLO241220P00090000 | 2024-04-29 9:37AM EDT | 90.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 9 | 9 | 40.45% |
| VLO241220P00095000 | 2024-05-29 1:21PM EDT | 95.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| VLO241220P00100000 | 2024-06-13 10:09AM EDT | 100.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 12.50% |
| VLO241220P00105000 | 2024-06-12 2:20PM EDT | 105.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| VLO241220P00110000 | 2024-06-14 3:54PM EDT | 110.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 43 | 89 | 12.50% |
| VLO241220P00115000 | 2024-06-17 3:49PM EDT | 115.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 6.25% |
| VLO241220P00120000 | 2024-06-13 3:10PM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 99 | 6.25% |
| VLO241220P00125000 | 2024-06-04 11:21AM EDT | 125.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| VLO241220P00130000 | 2024-06-11 1:49PM EDT | 130.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 3.13% |
| VLO241220P00135000 | 2024-05-30 11:52AM EDT | 135.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| VLO241220P00140000 | 2024-06-17 11:44AM EDT | 140.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 847 | 3.13% |
| VLO241220P00145000 | 2024-06-18 3:50PM EDT | 145.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 1.56% |
| VLO241220P00150000 | 2024-06-14 2:09PM EDT | 150.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 40 | 100 | 0.00% |
| VLO241220P00155000 | 2024-06-18 3:01PM EDT | 155.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 0.00% |
| VLO241220P00160000 | 2024-06-13 11:11AM EDT | 160.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| VLO241220P00165000 | 2024-05-28 11:59AM EDT | 165.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| VLO241220P00170000 | 2024-06-03 11:12AM EDT | 170.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 20 | 160 | 0.00% |
| VLO241220P00175000 | 2024-05-30 1:04PM EDT | 175.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| VLO241220P00180000 | 2024-05-29 1:24PM EDT | 180.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| VLO241220P00185000 | 2024-05-30 1:05PM EDT | 185.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VLO241220P00190000 | 2024-05-29 1:24PM EDT | 190.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.