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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00160000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 1.20 | 1.10 | 1.26 | -0.45 | -27.27% | 147 | 111 | 28.93% |
| VLO240517C00160000 | 2024-05-03 12:11PM EDT | 2024-05-17 | 2.35 | 2.13 | 2.28 | -0.62 | -20.88% | 59 | 1,822 | 29.44% |
| VLO240524C00160000 | 2024-05-03 12:05PM EDT | 2024-05-24 | 3.25 | 2.86 | 4.00 | -0.45 | -12.16% | 157 | 108 | 35.86% |
| VLO240531C00160000 | 2024-05-02 11:06AM EDT | 2024-05-31 | 4.05 | 3.35 | 3.55 | 0.00 | - | 80 | 106 | 28.41% |
| VLO240607C00160000 | 2024-05-03 11:55AM EDT | 2024-06-07 | 3.90 | 2.95 | 4.25 | -0.52 | -11.76% | 15 | 77 | 29.09% |
| VLO240621C00160000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 5.10 | 5.10 | 5.30 | -1.00 | -16.39% | 72 | 1,516 | 29.21% |
| VLO240719C00160000 | 2024-05-03 3:24PM EDT | 2024-07-19 | 7.07 | 6.90 | 7.20 | -0.65 | -8.42% | 7 | 944 | 29.95% |
| VLO240816C00160000 | 2024-05-03 12:46PM EDT | 2024-08-16 | 9.30 | 8.70 | 8.95 | -0.01 | -0.11% | 7 | 275 | 30.87% |
| VLO240920C00160000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 10.57 | 10.35 | 10.80 | -0.53 | -4.77% | 4 | 614 | 31.51% |
| VLO241220C00160000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 15.10 | 14.55 | 14.85 | 0.00 | - | 2 | 117 | 32.67% |
| VLO250117C00160000 | 2024-05-02 1:47PM EDT | 2025-01-17 | 16.35 | 15.65 | 16.00 | 0.00 | - | 2 | 368 | 33.03% |
| VLO250620C00160000 | 2024-05-02 10:07AM EDT | 2025-06-20 | 20.33 | 20.45 | 21.10 | 0.00 | - | 1 | 136 | 33.86% |
| VLO251219C00160000 | 2024-04-29 1:48PM EDT | 2025-12-19 | 32.65 | 25.20 | 25.95 | 0.00 | - | 27 | 45 | 34.34% |
| VLO260116C00160000 | 2024-05-03 11:14AM EDT | 2026-01-16 | 24.90 | 25.80 | 27.80 | -1.07 | -4.12% | 1 | 64 | 35.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00160000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 4.21 | 4.10 | 4.85 | +0.01 | +0.24% | 57 | 255 | 34.40% |
| VLO240517P00160000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 5.60 | 4.95 | 5.30 | +0.65 | +13.13% | 37 | 2,764 | 28.25% |
| VLO240524P00160000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 6.55 | 5.55 | 6.25 | +0.75 | +12.93% | 268 | 184 | 29.66% |
| VLO240531P00160000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 7.41 | 6.70 | 7.45 | 0.00 | - | 1 | 36 | 32.76% |
| VLO240621P00160000 | 2024-05-03 1:23PM EDT | 2024-06-21 | 8.42 | 8.15 | 8.55 | +0.42 | +5.25% | 102 | 5,147 | 29.62% |
| VLO240719P00160000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 9.30 | 9.60 | 9.80 | -0.10 | -1.06% | 338 | 730 | 28.01% |
| VLO240816P00160000 | 2024-05-03 1:48PM EDT | 2024-08-16 | 11.70 | 11.35 | 12.50 | +0.28 | +2.45% | 25 | 138 | 32.05% |
| VLO240920P00160000 | 2024-05-03 11:07AM EDT | 2024-09-20 | 13.69 | 12.55 | 13.00 | -0.01 | -0.07% | 2 | 108 | 29.05% |
| VLO241220P00160000 | 2024-05-02 3:28PM EDT | 2024-12-20 | 15.55 | 15.70 | 16.05 | 0.00 | - | 15 | 17 | 28.75% |
| VLO250117P00160000 | 2024-05-02 11:00AM EDT | 2025-01-17 | 16.67 | 16.35 | 16.70 | 0.00 | - | 5 | 232 | 28.38% |
| VLO250620P00160000 | 2024-05-02 10:07AM EDT | 2025-06-20 | 21.00 | 20.10 | 20.65 | 0.00 | - | 1 | 610 | 28.43% |
| VLO251219P00160000 | 2023-09-08 3:29PM EDT | 2025-12-19 | 33.73 | 41.00 | 43.85 | 0.00 | - | 1 | 1 | 51.53% |
| VLO260116P00160000 | 2024-04-29 1:01PM EDT | 2026-01-16 | 20.60 | 23.85 | 25.15 | 0.00 | - | 10 | 65 | 28.69% |
© 2024 Yahoo. Todos los derechos reservados.