Valero Energy Corporation (VLO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:00AM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117C00050000 | 2024-04-01 1:47PM EDT | 50.00 | 122.70 | 105.50 | 109.35 | 0.00 | - | 1 | 7 | 0.00% |
| VLO250117C00055000 | 2023-11-06 12:29PM EDT | 55.00 | 71.06 | 67.90 | 69.50 | 0.00 | - | 2 | 3 | 0.00% |
| VLO250117C00060000 | 2023-11-16 11:20AM EDT | 60.00 | 64.08 | 68.60 | 70.30 | 0.00 | - | 10 | 31 | 0.00% |
| VLO250117C00065000 | 2024-02-26 11:35AM EDT | 65.00 | 82.70 | 100.30 | 103.90 | 0.00 | - | 10 | 17 | 110.54% |
| VLO250117C00070000 | 2024-03-28 3:51PM EDT | 70.00 | 101.50 | 94.50 | 98.30 | 0.00 | - | 4 | 23 | 99.17% |
| VLO250117C00075000 | 2024-04-15 2:14PM EDT | 75.00 | 96.21 | 81.15 | 84.65 | 0.00 | - | 10 | 48 | 0.00% |
| VLO250117C00080000 | 2024-04-11 2:51PM EDT | 80.00 | 97.35 | 75.05 | 77.85 | 0.00 | - | 7 | 76 | 0.00% |
| VLO250117C00085000 | 2024-04-11 2:51PM EDT | 85.00 | 92.64 | 69.95 | 73.35 | 0.00 | - | 7 | 28 | 0.00% |
| VLO250117C00090000 | 2024-05-01 3:08PM EDT | 90.00 | 68.52 | 69.65 | 73.60 | 0.00 | - | 81 | 125 | 61.40% |
| VLO250117C00095000 | 2024-05-21 11:49AM EDT | 95.00 | 69.20 | 64.90 | 68.70 | 0.00 | - | 20 | 56 | 57.28% |
| VLO250117C00100000 | 2024-05-09 2:52PM EDT | 100.00 | 60.60 | 60.30 | 64.15 | 0.00 | - | 5 | 2,619 | 54.87% |
| VLO250117C00105000 | 2024-05-21 10:44AM EDT | 105.00 | 60.80 | 55.65 | 59.70 | 0.00 | - | 8 | 2,051 | 52.76% |
| VLO250117C00110000 | 2024-04-17 10:29AM EDT | 110.00 | 63.00 | 57.60 | 58.85 | 0.00 | - | 4 | 314 | 60.54% |
| VLO250117C00115000 | 2024-05-08 3:47PM EDT | 115.00 | 45.95 | 47.70 | 49.15 | 0.00 | - | 3 | 932 | 42.38% |
| VLO250117C00120000 | 2024-05-20 3:49PM EDT | 120.00 | 47.20 | 42.90 | 44.65 | 0.00 | - | 2 | 312 | 40.18% |
| VLO250117C00125000 | 2024-05-20 1:27PM EDT | 125.00 | 42.15 | 39.65 | 40.65 | 0.00 | - | 2 | 897 | 39.34% |
| VLO250117C00130000 | 2024-05-20 10:17AM EDT | 130.00 | 38.50 | 35.60 | 36.50 | 0.00 | - | 6 | 537 | 37.71% |
| VLO250117C00135000 | 2024-05-21 9:35AM EDT | 135.00 | 34.29 | 31.70 | 32.75 | 0.00 | - | 1 | 1,222 | 36.81% |
| VLO250117C00140000 | 2024-05-17 3:21PM EDT | 140.00 | 32.78 | 27.95 | 29.25 | 0.00 | - | 6 | 282 | 36.12% |
| VLO250117C00145000 | 2024-05-20 9:36AM EDT | 145.00 | 29.05 | 24.60 | 25.40 | 0.00 | - | 1 | 1,748 | 34.24% |
| VLO250117C00150000 | 2024-05-22 9:36AM EDT | 150.00 | 22.00 | 22.05 | 23.30 | -1.28 | -5.50% | 1 | 1,008 | 35.70% |
| VLO250117C00155000 | 2024-05-17 2:41PM EDT | 155.00 | 22.13 | 18.85 | 19.60 | 0.00 | - | 2 | 767 | 33.39% |
| VLO250117C00160000 | 2024-05-21 11:45AM EDT | 160.00 | 18.21 | 15.80 | 16.80 | 0.00 | - | 3 | 349 | 32.50% |
| VLO250117C00165000 | 2024-05-21 12:06PM EDT | 165.00 | 15.55 | 13.95 | 14.30 | 0.00 | - | 3 | 387 | 31.77% |
| VLO250117C00170000 | 2024-05-21 3:53PM EDT | 170.00 | 13.10 | 11.95 | 12.30 | 0.00 | - | 1 | 523 | 31.57% |
| VLO250117C00175000 | 2024-05-22 9:36AM EDT | 175.00 | 10.20 | 10.15 | 10.40 | -0.96 | -8.60% | 1 | 1,072 | 31.15% |
| VLO250117C00180000 | 2024-05-20 10:25AM EDT | 180.00 | 9.59 | 8.55 | 8.80 | 0.00 | - | 13 | 629 | 30.90% |
| VLO250117C00185000 | 2024-05-20 1:56PM EDT | 185.00 | 8.10 | 7.15 | 7.40 | 0.00 | - | 1 | 952 | 30.66% |
| VLO250117C00190000 | 2024-05-21 2:21PM EDT | 190.00 | 6.73 | 5.85 | 6.20 | 0.00 | - | 6 | 783 | 30.47% |
| VLO250117C00195000 | 2024-05-20 3:18PM EDT | 195.00 | 5.80 | 4.95 | 5.15 | 0.00 | - | 2 | 143 | 30.26% |
| VLO250117C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 5.59 | 4.15 | 4.35 | 0.00 | - | 1 | 835 | 30.30% |
| VLO250117C00210000 | 2024-05-20 9:48AM EDT | 210.00 | 3.45 | 2.73 | 2.94 | 0.00 | - | 3 | 167 | 29.95% |
| VLO250117C00220000 | 2024-05-17 3:26PM EDT | 220.00 | 2.58 | 1.84 | 2.03 | 0.00 | - | 5 | 455 | 29.96% |
| VLO250117C00230000 | 2024-05-17 12:59PM EDT | 230.00 | 1.60 | 1.25 | 1.37 | 0.00 | - | 1 | 311 | 29.87% |
| VLO250117C00240000 | 2024-05-02 1:59PM EDT | 240.00 | 1.15 | 0.82 | 0.91 | 0.00 | - | 2 | 35 | 29.75% |
| VLO250117C00250000 | 2024-05-17 1:01PM EDT | 250.00 | 0.74 | 0.51 | 0.64 | 0.00 | - | 2 | 412 | 30.01% |
| VLO250117C00260000 | 2024-05-17 1:04PM EDT | 260.00 | 0.50 | 0.32 | 0.44 | 0.00 | - | 12 | 8 | 30.13% |
| VLO250117C00270000 | 2024-05-17 3:48PM EDT | 270.00 | 0.40 | 0.19 | 0.30 | 0.00 | - | 13 | 209 | 30.20% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 66 | 60.25% |
| VLO250117P00055000 | 2024-02-08 4:49PM EDT | 55.00 | 0.25 | 0.12 | 0.43 | 0.00 | - | 1 | 10 | 61.77% |
| VLO250117P00060000 | 2024-03-15 1:48PM EDT | 60.00 | 0.23 | 0.06 | 1.44 | 0.00 | - | 7 | 55 | 67.21% |
| VLO250117P00065000 | 2024-03-20 1:59PM EDT | 65.00 | 0.34 | 0.09 | 0.53 | 0.00 | - | 1 | 67 | 53.66% |
| VLO250117P00070000 | 2024-03-13 3:15PM EDT | 70.00 | 0.36 | 0.12 | 1.56 | 0.00 | - | 1 | 42 | 58.79% |
| VLO250117P00075000 | 2024-05-01 2:00PM EDT | 75.00 | 0.40 | 0.09 | 2.34 | 0.00 | - | 1 | 26 | 58.62% |
| VLO250117P00080000 | 2024-05-16 3:11PM EDT | 80.00 | 0.30 | 0.22 | 0.32 | 0.00 | - | 1 | 151 | 42.48% |
| VLO250117P00085000 | 2024-04-17 3:38PM EDT | 85.00 | 0.60 | 0.30 | 0.37 | 0.00 | - | 2 | 381 | 40.04% |
| VLO250117P00090000 | 2024-04-29 9:30AM EDT | 90.00 | 0.65 | 0.43 | 0.53 | 0.00 | - | 1 | 284 | 39.16% |
| VLO250117P00095000 | 2024-05-03 3:56PM EDT | 95.00 | 0.95 | 0.58 | 0.69 | 0.00 | - | 1 | 859 | 37.79% |
| VLO250117P00100000 | 2024-05-15 10:01AM EDT | 100.00 | 1.07 | 0.76 | 0.88 | 0.00 | - | 1 | 1,970 | 36.35% |
| VLO250117P00105000 | 2024-05-20 11:50AM EDT | 105.00 | 1.00 | 1.03 | 1.16 | 0.00 | - | 1 | 1,601 | 35.28% |
| VLO250117P00110000 | 2024-05-17 12:47PM EDT | 110.00 | 1.31 | 1.36 | 1.48 | 0.00 | - | 15 | 1,164 | 34.06% |
| VLO250117P00115000 | 2024-05-20 10:01AM EDT | 115.00 | 1.70 | 1.80 | 1.93 | 0.00 | - | 2 | 1,345 | 33.14% |
| VLO250117P00120000 | 2024-05-20 2:50PM EDT | 120.00 | 2.23 | 2.33 | 2.50 | 0.00 | - | 5 | 696 | 32.29% |
| VLO250117P00125000 | 2024-05-21 11:05AM EDT | 125.00 | 2.74 | 2.97 | 3.15 | 0.00 | - | 3 | 1,223 | 31.29% |
| VLO250117P00130000 | 2024-05-21 3:59PM EDT | 130.00 | 3.65 | 3.85 | 4.00 | 0.00 | - | 3 | 529 | 30.49% |
| VLO250117P00135000 | 2024-05-21 11:05AM EDT | 135.00 | 4.45 | 4.85 | 5.05 | 0.00 | - | 2 | 228 | 29.79% |
| VLO250117P00140000 | 2024-05-21 11:05AM EDT | 140.00 | 5.55 | 6.15 | 6.35 | 0.00 | - | 2 | 672 | 29.22% |
| VLO250117P00145000 | 2024-05-21 11:05AM EDT | 145.00 | 6.90 | 7.50 | 7.80 | 0.00 | - | 2 | 418 | 28.49% |
| VLO250117P00150000 | 2024-05-21 11:05AM EDT | 150.00 | 8.45 | 9.35 | 9.60 | 0.00 | - | 2 | 1,963 | 28.00% |
| VLO250117P00155000 | 2024-05-21 11:05AM EDT | 155.00 | 10.30 | 11.25 | 11.60 | 0.00 | - | 2 | 169 | 27.39% |
| VLO250117P00160000 | 2024-05-21 11:05AM EDT | 160.00 | 12.35 | 13.45 | 13.75 | 0.00 | - | 2 | 238 | 26.55% |
| VLO250117P00165000 | 2024-05-17 3:28PM EDT | 165.00 | 14.10 | 16.15 | 16.50 | 0.00 | - | 1 | 68 | 26.34% |
| VLO250117P00170000 | 2024-05-17 2:59PM EDT | 170.00 | 16.92 | 18.70 | 19.10 | 0.00 | - | 5 | 72 | 25.31% |
| VLO250117P00175000 | 2024-05-17 3:08PM EDT | 175.00 | 19.78 | 22.00 | 22.90 | 0.00 | - | 5 | 458 | 26.12% |
| VLO250117P00180000 | 2024-04-23 12:53PM EDT | 180.00 | 23.70 | 25.00 | 25.70 | 0.00 | - | 1 | 219 | 24.35% |
| VLO250117P00185000 | 2024-05-17 3:37PM EDT | 185.00 | 25.70 | 28.90 | 30.45 | 0.00 | - | 1 | 15 | 26.34% |
| VLO250117P00190000 | 2023-09-19 1:57PM EDT | 190.00 | 50.00 | 58.80 | 60.35 | 0.00 | - | - | 15 | 77.07% |
| VLO250117P00195000 | 2024-04-04 11:17AM EDT | 195.00 | 25.00 | 40.45 | 41.50 | 0.00 | - | 2 | 2 | 33.41% |
| VLO250117P00200000 | 2024-04-08 2:15PM EDT | 200.00 | 28.00 | 43.55 | 45.05 | 0.00 | - | - | 3 | 32.07% |
| VLO250117P00210000 | 2023-01-24 10:30AM EDT | 210.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VLO250117P00240000 | 2024-04-23 12:43PM EDT | 240.00 | 73.50 | 78.05 | 81.95 | 0.00 | - | 2 | 2 | 35.11% |
© 2024 Yahoo. Todos los derechos reservados.