U.S. markets open in 1 hour 43 minutes
F S&P 500
5,511.25 +20.25 (+0.37%) F Dow Jones
38,896.00 +37.00 (+0.10%) F Nasdaq
20,034.25 +115.00 (+0.58%) E-mini Russell 2000 Index Futur
2,052.60 +3.30 (+0.16%) Petróleo
81.70 +0.13 (+0.16%) 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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620C00065000 | 2024-05-22 2:56PM EDT | 65.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250620C00070000 | 2023-12-28 11:57AM EDT | 70.00 | 62.20 | 66.25 | 71.00 | 0.00 | - | 2 | 2 | 0.00% |
| VLO250620C00085000 | 2024-02-29 12:26PM EDT | 85.00 | 59.34 | 85.55 | 89.25 | 0.00 | - | - | 1 | 110.66% |
| VLO250620C00090000 | 2024-05-29 11:31AM EDT | 90.00 | 69.61 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| VLO250620C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 71.47 | 71.00 | 75.50 | 0.00 | - | - | 1 | 85.50% |
| VLO250620C00100000 | 2024-03-25 9:58AM EDT | 100.00 | 74.20 | 68.05 | 72.00 | 0.00 | - | 2 | 1 | 84.06% |
| VLO250620C00105000 | 2024-05-22 10:03AM EDT | 105.00 | 58.54 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VLO250620C00110000 | 2024-04-18 11:51AM EDT | 110.00 | 59.40 | 58.85 | 62.45 | 0.00 | - | 1 | 12 | 74.12% |
| VLO250620C00115000 | 2024-05-22 10:20AM EDT | 115.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| VLO250620C00120000 | 2024-06-12 1:40PM EDT | 120.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| VLO250620C00125000 | 2024-04-29 2:48PM EDT | 125.00 | 50.08 | 39.05 | 40.00 | 0.00 | - | 1 | 27 | 47.21% |
| VLO250620C00130000 | 2024-05-24 9:43AM EDT | 130.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| VLO250620C00135000 | 2024-06-17 11:41AM EDT | 135.00 | 28.76 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| VLO250620C00140000 | 2024-06-05 2:46PM EDT | 140.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| VLO250620C00145000 | 2024-06-17 10:35AM EDT | 145.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| VLO250620C00150000 | 2024-06-13 3:02PM EDT | 150.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.01% |
| VLO250620C00155000 | 2024-06-06 3:53PM EDT | 155.00 | 22.53 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.78% |
| VLO250620C00160000 | 2024-06-17 12:31PM EDT | 160.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 8 | 137 | 1.56% |
| VLO250620C00165000 | 2024-06-17 1:22PM EDT | 165.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 1.56% |
| VLO250620C00170000 | 2024-06-12 12:07PM EDT | 170.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 3.13% |
| VLO250620C00175000 | 2024-06-13 2:23PM EDT | 175.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 46 | 495 | 3.13% |
| VLO250620C00180000 | 2024-06-12 10:54AM EDT | 180.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 3.13% |
| VLO250620C00185000 | 2024-06-03 10:32AM EDT | 185.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 3.13% |
| VLO250620C00190000 | 2024-06-17 2:23PM EDT | 190.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 40 | 575 | 6.25% |
| VLO250620C00195000 | 2024-05-23 12:56PM EDT | 195.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 6.25% |
| VLO250620C00200000 | 2024-06-18 9:59AM EDT | 200.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 6.25% |
| VLO250620C00210000 | 2024-06-03 2:39PM EDT | 210.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 6.25% |
| VLO250620C00220000 | 2024-05-28 12:43PM EDT | 220.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 6.25% |
| VLO250620C00230000 | 2024-05-09 2:17PM EDT | 230.00 | 3.70 | 2.81 | 3.15 | 0.00 | - | 9 | 20 | 34.08% |
| VLO250620C00240000 | 2024-06-11 9:35AM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| VLO250620C00250000 | 2024-06-18 11:03AM EDT | 250.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| VLO250620C00260000 | 2024-04-29 2:21PM EDT | 260.00 | 3.00 | 1.13 | 1.49 | 0.00 | - | 102 | 124 | 34.02% |
| VLO250620C00270000 | 2024-04-30 2:05PM EDT | 270.00 | 1.96 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 35.54% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620P00065000 | 2024-06-07 10:17AM EDT | 65.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| VLO250620P00070000 | 2024-03-15 1:25PM EDT | 70.00 | 0.82 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 57.45% |
| VLO250620P00075000 | 2024-06-03 11:38AM EDT | 75.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 12.50% |
| VLO250620P00080000 | 2024-05-08 12:05PM EDT | 80.00 | 1.25 | 0.59 | 1.10 | 0.00 | - | 1 | 132 | 40.15% |
| VLO250620P00085000 | 2024-06-13 10:09AM EDT | 85.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| VLO250620P00090000 | 2024-05-29 12:08PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VLO250620P00095000 | 2024-06-18 12:37PM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 45 | 118 | 12.50% |
| VLO250620P00100000 | 2024-05-30 10:12AM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| VLO250620P00105000 | 2024-06-18 12:37PM EDT | 105.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 14 | 244 | 6.25% |
| VLO250620P00110000 | 2024-05-07 3:24PM EDT | 110.00 | 4.02 | 3.55 | 3.85 | 0.00 | - | 2 | 247 | 32.72% |
| VLO250620P00115000 | 2024-05-29 2:19PM EDT | 115.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 140 | 479 | 6.25% |
| VLO250620P00120000 | 2024-06-18 1:26PM EDT | 120.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 23 | 912 | 6.25% |
| VLO250620P00125000 | 2024-05-24 3:03PM EDT | 125.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 3.13% |
| VLO250620P00130000 | 2024-06-12 3:51PM EDT | 130.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 3.13% |
| VLO250620P00135000 | 2024-06-03 2:23PM EDT | 135.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 3.13% |
| VLO250620P00140000 | 2024-06-18 1:03PM EDT | 140.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 1.56% |
| VLO250620P00145000 | 2024-06-18 1:03PM EDT | 145.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.78% |
| VLO250620P00150000 | 2024-06-18 12:43PM EDT | 150.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 0.00% |
| VLO250620P00155000 | 2024-06-06 3:53PM EDT | 155.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| VLO250620P00160000 | 2024-05-30 1:30PM EDT | 160.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 824 | 0.00% |
| VLO250620P00165000 | 2024-06-18 3:49PM EDT | 165.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 100 | 1,035 | 0.00% |
| VLO250620P00170000 | 2024-03-25 3:48PM EDT | 170.00 | 21.00 | 19.50 | 22.70 | 0.00 | - | 11 | 11 | 14.90% |
| VLO250620P00175000 | 2024-04-23 2:41PM EDT | 175.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VLO250620P00180000 | 2024-03-20 2:48PM EDT | 180.00 | 25.60 | 28.20 | 30.00 | 0.00 | - | - | 2 | 0.00% |
| VLO250620P00185000 | 2024-05-30 2:42PM EDT | 185.00 | 38.27 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| VLO250620P00200000 | 2024-04-09 10:36AM EDT | 200.00 | 34.00 | 44.80 | 45.80 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.