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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00165000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.34 | 0.28 | 0.33 | -0.28 | -45.16% | 30 | 166 | 29.30% |
| VLO240517C00165000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.94 | 0.85 | 0.93 | -0.40 | -29.85% | 61 | 765 | 29.00% |
| VLO240524C00165000 | 2024-05-03 11:44AM EDT | 2024-05-24 | 1.80 | 1.28 | 1.69 | -0.40 | -18.18% | 4 | 134 | 30.42% |
| VLO240531C00165000 | 2024-05-03 12:47PM EDT | 2024-05-31 | 2.20 | 1.71 | 1.96 | -0.20 | -8.33% | 4 | 73 | 28.25% |
| VLO240607C00165000 | 2024-05-03 2:25PM EDT | 2024-06-07 | 2.53 | 2.32 | 2.60 | +0.02 | +0.80% | 29 | 115 | 29.13% |
| VLO240621C00165000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 3.45 | 3.30 | 3.45 | -0.70 | -16.87% | 441 | 1,388 | 28.76% |
| VLO240719C00165000 | 2024-05-03 2:06PM EDT | 2024-07-19 | 5.20 | 5.05 | 5.25 | -0.57 | -9.88% | 54 | 489 | 29.63% |
| VLO240816C00165000 | 2024-05-01 1:09PM EDT | 2024-08-16 | 6.89 | 6.55 | 6.90 | 0.00 | - | 8 | 424 | 30.47% |
| VLO240920C00165000 | 2024-05-03 1:51PM EDT | 2024-09-20 | 8.50 | 8.35 | 8.60 | -0.75 | -8.11% | 13 | 225 | 30.86% |
| VLO241220C00165000 | 2024-05-03 10:49AM EDT | 2024-12-20 | 12.15 | 12.40 | 12.90 | -6.11 | -33.46% | 1 | 146 | 32.72% |
| VLO250117C00165000 | 2024-05-03 11:42AM EDT | 2025-01-17 | 13.40 | 13.50 | 13.85 | +0.15 | +1.13% | 39 | 364 | 32.70% |
| VLO250620C00165000 | 2024-05-02 12:43PM EDT | 2025-06-20 | 19.20 | 18.45 | 20.75 | 0.00 | - | 1 | 77 | 36.27% |
| VLO251219C00165000 | 2024-04-29 1:21PM EDT | 2025-12-19 | 30.52 | 22.60 | 23.80 | 0.00 | - | 17 | 63 | 34.04% |
| VLO260116C00165000 | 2024-05-02 1:30PM EDT | 2026-01-16 | 24.81 | 23.70 | 24.50 | 0.00 | - | 2 | 180 | 34.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00165000 | 2024-05-01 1:56PM EDT | 2024-05-10 | 10.50 | 7.65 | 10.00 | 0.00 | - | 38 | 99 | 54.81% |
| VLO240517P00165000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 8.60 | 8.60 | 9.00 | +0.01 | +0.12% | 32 | 4,641 | 27.93% |
| VLO240524P00165000 | 2024-05-01 2:38PM EDT | 2024-05-24 | 10.63 | 8.45 | 10.90 | 0.00 | - | 29 | 182 | 38.67% |
| VLO240531P00165000 | 2024-05-01 1:36PM EDT | 2024-05-31 | 11.74 | 10.10 | 11.65 | 0.00 | - | 1 | 21 | 38.31% |
| VLO240621P00165000 | 2024-05-03 10:13AM EDT | 2024-06-21 | 12.27 | 11.15 | 12.00 | +0.55 | +4.69% | 2 | 1,273 | 30.62% |
| VLO240719P00165000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 12.90 | 11.65 | 13.85 | +0.17 | +1.34% | 1 | 497 | 31.24% |
| VLO240816P00165000 | 2024-05-03 12:51PM EDT | 2024-08-16 | 14.60 | 13.85 | 16.00 | -0.35 | -2.34% | 2 | 450 | 33.34% |
| VLO240920P00165000 | 2024-05-03 10:52AM EDT | 2024-09-20 | 16.31 | 15.10 | 15.80 | +2.81 | +20.81% | 2 | 229 | 28.35% |
| VLO241220P00165000 | 2024-05-02 11:10AM EDT | 2024-12-20 | 18.55 | 18.45 | 18.80 | 0.00 | - | 3 | 86 | 28.18% |
| VLO250117P00165000 | 2024-05-01 1:46PM EDT | 2025-01-17 | 20.27 | 19.10 | 19.45 | 0.00 | - | 16 | 60 | 27.86% |
| VLO250620P00165000 | 2024-04-18 1:05PM EDT | 2025-06-20 | 21.80 | 22.75 | 23.30 | 0.00 | - | 34 | 1,034 | 27.86% |
| VLO251219P00165000 | 2023-11-01 3:31PM EDT | 2025-12-19 | 44.80 | 43.10 | 45.85 | 0.00 | - | 1 | 1 | 51.76% |
| VLO260116P00165000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 23.75 | 26.35 | 27.20 | 0.00 | - | 1 | 4 | 27.46% |
© 2024 Yahoo. Todos los derechos reservados.