Valero Energy Corporation (VLO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00155000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 3.57 | 2.50 | 3.60 | -1.23 | -25.63% | 77 | 29 | 29.91% |
| VLO240517C00155000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 4.70 | 4.50 | 4.70 | -0.87 | -15.62% | 250 | 767 | 30.43% |
| VLO240524C00155000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 5.55 | 5.30 | 5.65 | -1.00 | -15.27% | 90 | 30 | 31.32% |
| VLO240531C00155000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 6.58 | 5.70 | 6.55 | 0.00 | - | 2 | 11 | 32.41% |
| VLO240621C00155000 | 2024-05-03 11:54AM EDT | 2024-06-21 | 7.62 | 6.05 | 7.70 | -0.60 | -7.30% | 22 | 1,030 | 29.58% |
| VLO240719C00155000 | 2024-05-03 2:42PM EDT | 2024-07-19 | 9.60 | 9.40 | 9.80 | -0.59 | -5.79% | 48 | 512 | 30.99% |
| VLO240816C00155000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 11.55 | 11.15 | 11.70 | -0.50 | -4.15% | 66 | 144 | 32.27% |
| VLO240920C00155000 | 2024-05-03 1:51PM EDT | 2024-09-20 | 12.95 | 12.80 | 14.05 | -3.20 | -19.81% | 12 | 224 | 34.09% |
| VLO241220C00155000 | 2024-04-29 2:52PM EDT | 2024-12-20 | 23.85 | 16.95 | 17.50 | 0.00 | - | 1 | 240 | 33.56% |
| VLO250117C00155000 | 2024-05-02 1:03PM EDT | 2025-01-17 | 18.95 | 17.45 | 18.45 | 0.00 | - | 1 | 766 | 33.53% |
| VLO250620C00155000 | 2024-04-29 12:41PM EDT | 2025-06-20 | 31.45 | 23.00 | 23.45 | 0.00 | - | 12 | 93 | 34.21% |
| VLO251219C00155000 | 2024-03-27 11:47AM EDT | 2025-12-19 | 34.78 | 34.35 | 35.45 | 0.00 | - | 31 | 55 | 44.03% |
| VLO260116C00155000 | 2024-05-02 1:30PM EDT | 2026-01-16 | 29.21 | 28.10 | 29.15 | 0.00 | - | 3 | 2,573 | 35.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00155000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.50 | 1.40 | 1.58 | -0.23 | -13.29% | 201 | 167 | 27.74% |
| VLO240517P00155000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.48 | 2.38 | 2.54 | -0.09 | -3.50% | 55 | 766 | 27.76% |
| VLO240524P00155000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 3.40 | 3.30 | 3.50 | -1.05 | -23.60% | 80 | 75 | 29.22% |
| VLO240531P00155000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 4.40 | 4.10 | 4.50 | 0.00 | - | 3 | 38 | 31.18% |
| VLO240607P00155000 | 2024-05-02 2:33PM EDT | 2024-06-07 | 4.74 | 4.35 | 5.30 | 0.00 | - | 1 | 30 | 32.08% |
| VLO240621P00155000 | 2024-05-03 1:53PM EDT | 2024-06-21 | 5.79 | 5.65 | 5.80 | +0.34 | +6.24% | 95 | 862 | 29.33% |
| VLO240719P00155000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 7.05 | 6.85 | 7.20 | -0.10 | -1.40% | 17 | 313 | 28.33% |
| VLO240816P00155000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 8.90 | 8.75 | 9.05 | +0.15 | +1.71% | 30 | 545 | 29.84% |
| VLO240920P00155000 | 2024-05-03 11:07AM EDT | 2024-09-20 | 11.02 | 9.95 | 10.30 | +0.75 | +7.30% | 4 | 343 | 29.11% |
| VLO241220P00155000 | 2024-05-02 10:29AM EDT | 2024-12-20 | 13.67 | 13.15 | 13.55 | 0.00 | - | 2 | 121 | 29.28% |
| VLO250117P00155000 | 2024-05-01 1:19PM EDT | 2025-01-17 | 15.00 | 13.85 | 14.20 | 0.00 | - | 2 | 161 | 28.90% |
| VLO250620P00155000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 17.76 | 17.65 | 18.90 | -1.32 | -6.92% | 1 | 2 | 30.08% |
| VLO251219P00155000 | 2023-08-25 3:37PM EDT | 2025-12-19 | 34.72 | 28.65 | 31.50 | 0.00 | - | 1 | 0 | 41.30% |
| VLO260116P00155000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 19.30 | 21.35 | 22.40 | 0.00 | - | 1 | 86 | 28.87% |
© 2024 Yahoo. Todos los derechos reservados.