Valero Energy Corporation (VLO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:150.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00150000 | 2024-05-03 1:25PM EDT | 2024-05-17 | 8.20 | 7.95 | 8.35 | -0.71 | -7.97% | 42 | 2,274 | 33.74% |
| VLO240524C00150000 | 2024-05-02 2:15PM EDT | 2024-05-24 | 9.80 | 7.30 | 9.75 | 0.00 | - | 27 | 82 | 38.76% |
| VLO240531C00150000 | 2024-04-22 9:33AM EDT | 2024-05-31 | 15.68 | 8.95 | 9.60 | 0.00 | - | - | 1 | 32.57% |
| VLO240607C00150000 | 2024-04-29 10:55AM EDT | 2024-06-07 | 18.70 | 7.90 | 10.95 | 0.00 | - | 1 | 1 | 36.98% |
| VLO240621C00150000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 10.65 | 9.60 | 11.70 | -1.07 | -9.13% | 12 | 2,390 | 34.84% |
| VLO240719C00150000 | 2024-05-03 10:30AM EDT | 2024-07-19 | 12.15 | 11.90 | 13.20 | -0.05 | -0.41% | 8 | 249 | 33.42% |
| VLO240816C00150000 | 2024-04-30 12:24PM EDT | 2024-08-16 | 18.17 | 13.50 | 15.35 | 0.00 | - | 6 | 363 | 35.42% |
| VLO240920C00150000 | 2024-05-01 3:02PM EDT | 2024-09-20 | 16.50 | 15.10 | 15.90 | 0.00 | - | 4 | 203 | 32.17% |
| VLO241220C00150000 | 2024-05-01 2:45PM EDT | 2024-12-20 | 19.95 | 19.55 | 20.25 | -0.35 | -1.72% | 1 | 227 | 34.20% |
| VLO250117C00150000 | 2024-05-01 12:52PM EDT | 2025-01-17 | 21.25 | 20.75 | 21.10 | 0.00 | - | 8 | 1,024 | 33.99% |
| VLO250620C00150000 | 2024-04-01 9:32AM EDT | 2025-06-20 | 35.50 | 25.85 | 26.50 | 0.00 | - | 2 | 29 | 35.40% |
| VLO251219C00150000 | 2024-04-29 12:41PM EDT | 2025-12-19 | 38.82 | 29.75 | 30.60 | 0.00 | - | 12 | 68 | 34.88% |
| VLO260116C00150000 | 2024-04-29 11:34AM EDT | 2026-01-16 | 38.70 | 30.10 | 31.60 | 0.00 | - | 2 | 727 | 35.38% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00150000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.37 | 0.30 | 0.41 | -0.10 | -21.28% | 58 | 65 | 28.91% |
| VLO240517P00150000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 1.05 | 0.95 | 1.05 | -0.20 | -16.00% | 42 | 1,414 | 28.71% |
| VLO240524P00150000 | 2024-05-03 10:20AM EDT | 2024-05-24 | 2.10 | 1.59 | 1.78 | +0.30 | +16.67% | 1 | 41 | 29.81% |
| VLO240531P00150000 | 2024-05-02 10:18AM EDT | 2024-05-31 | 2.87 | 1.92 | 2.41 | 0.00 | - | 1 | 103 | 30.21% |
| VLO240607P00150000 | 2024-05-03 9:50AM EDT | 2024-06-07 | 2.66 | 2.64 | 2.98 | -0.39 | -12.79% | 2 | 135 | 30.45% |
| VLO240621P00150000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 3.70 | 3.65 | 3.80 | -0.06 | -1.60% | 614 | 2,574 | 29.76% |
| VLO240719P00150000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 5.01 | 5.00 | 5.55 | -0.59 | -10.54% | 9 | 1,521 | 30.40% |
| VLO240816P00150000 | 2024-05-03 1:23PM EDT | 2024-08-16 | 6.82 | 6.60 | 6.90 | +0.25 | +3.81% | 1 | 106 | 30.35% |
| VLO240920P00150000 | 2024-05-02 10:08AM EDT | 2024-09-20 | 8.70 | 7.75 | 8.20 | 0.00 | - | 5 | 84 | 29.84% |
| VLO241220P00150000 | 2024-05-03 12:47PM EDT | 2024-12-20 | 10.88 | 10.95 | 11.25 | -0.13 | -1.18% | 1 | 53 | 29.68% |
| VLO250117P00150000 | 2024-05-02 10:54AM EDT | 2025-01-17 | 12.04 | 11.65 | 11.95 | 0.00 | - | 1 | 1,967 | 29.43% |
| VLO250620P00150000 | 2024-05-01 1:00PM EDT | 2025-06-20 | 16.81 | 15.40 | 17.15 | 0.00 | - | 1 | 84 | 31.48% |
| VLO251219P00150000 | 2024-04-05 1:08PM EDT | 2025-12-19 | 13.15 | 18.60 | 19.50 | 0.00 | - | 10 | 31 | 29.31% |
| VLO260116P00150000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 17.25 | 19.10 | 20.10 | 0.00 | - | 1 | 49 | 29.42% |
© 2024 Yahoo. Todos los derechos reservados.