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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00170000 | 2024-05-03 3:01PM EDT | 2024-05-10 | 0.11 | 0.05 | 0.11 | -0.11 | -50.00% | 45 | 136 | 32.62% |
| VLO240517C00170000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.35 | 0.32 | 0.37 | -0.32 | -47.76% | 472 | 1,011 | 29.91% |
| VLO240524C00170000 | 2024-05-03 1:12PM EDT | 2024-05-24 | 0.82 | 0.47 | 0.83 | -0.33 | -28.70% | 100 | 156 | 30.64% |
| VLO240531C00170000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 1.00 | 0.85 | 1.10 | -0.29 | -22.48% | 6 | 19 | 29.13% |
| VLO240607C00170000 | 2024-05-03 11:20AM EDT | 2024-06-07 | 1.45 | 1.23 | 1.52 | -0.39 | -21.20% | 3 | 13 | 29.30% |
| VLO240621C00170000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 2.18 | 2.00 | 2.18 | -0.35 | -13.83% | 11 | 3,043 | 28.65% |
| VLO240719C00170000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 3.65 | 3.50 | 3.75 | -0.47 | -11.41% | 9 | 394 | 29.46% |
| VLO240816C00170000 | 2024-05-03 10:34AM EDT | 2024-08-16 | 5.00 | 4.25 | 5.25 | -0.65 | -11.50% | 3 | 655 | 30.21% |
| VLO240920C00170000 | 2024-05-02 3:49PM EDT | 2024-09-20 | 7.16 | 6.55 | 6.85 | 0.00 | - | 89 | 510 | 30.59% |
| VLO241220C00170000 | 2024-05-02 1:48PM EDT | 2024-12-20 | 11.21 | 10.50 | 11.00 | 0.00 | - | 5 | 181 | 32.42% |
| VLO250117C00170000 | 2024-05-03 1:25PM EDT | 2025-01-17 | 11.83 | 11.55 | 11.90 | -0.27 | -2.23% | 42 | 549 | 32.35% |
| VLO250620C00170000 | 2024-04-30 10:32AM EDT | 2025-06-20 | 20.00 | 14.30 | 18.75 | 0.00 | - | 10 | 150 | 35.95% |
| VLO251219C00170000 | 2024-04-03 2:59PM EDT | 2025-12-19 | 38.15 | 21.00 | 21.75 | 0.00 | - | 1 | 122 | 33.71% |
| VLO260116C00170000 | 2024-05-03 1:59PM EDT | 2026-01-16 | 22.00 | 21.75 | 22.55 | +0.05 | +0.23% | 3 | 198 | 33.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00170000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 13.52 | 12.45 | 15.05 | +0.02 | +0.15% | 2 | 41 | 71.41% |
| VLO240517P00170000 | 2024-05-03 1:41PM EDT | 2024-05-17 | 14.02 | 12.50 | 15.20 | +1.67 | +13.52% | 3 | 1,080 | 52.12% |
| VLO240524P00170000 | 2024-04-30 1:28PM EDT | 2024-05-24 | 10.95 | 12.15 | 14.90 | 0.00 | - | 2 | 566 | 39.88% |
| VLO240621P00170000 | 2024-05-02 3:28PM EDT | 2024-06-21 | 14.50 | 13.90 | 16.10 | 0.00 | - | 4 | 879 | 32.79% |
| VLO240719P00170000 | 2024-05-01 9:31AM EDT | 2024-07-19 | 14.18 | 14.70 | 17.50 | 0.00 | - | 2 | 164 | 31.80% |
| VLO240816P00170000 | 2024-04-30 2:28PM EDT | 2024-08-16 | 15.15 | 17.50 | 18.00 | 0.00 | - | 22 | 680 | 28.89% |
| VLO240920P00170000 | 2024-05-01 11:47AM EDT | 2024-09-20 | 19.40 | 18.45 | 19.65 | 0.00 | - | 7 | 330 | 29.63% |
| VLO241220P00170000 | 2024-04-29 9:52AM EDT | 2024-12-20 | 16.70 | 20.20 | 22.65 | 0.00 | - | 9 | 11 | 29.35% |
| VLO250117P00170000 | 2024-05-01 11:05AM EDT | 2025-01-17 | 22.50 | 21.45 | 22.55 | 0.00 | - | 25 | 69 | 27.52% |
| VLO250620P00170000 | 2024-03-25 3:48PM EDT | 2025-06-20 | 21.00 | 19.50 | 22.70 | 0.00 | - | 11 | 11 | 22.03% |
| VLO251219P00170000 | 2024-05-02 12:31PM EDT | 2025-12-19 | 29.10 | 28.65 | 29.50 | 0.00 | - | 1 | 19 | 26.97% |
| VLO260116P00170000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 25.70 | 28.35 | 30.45 | 0.00 | - | 1 | 4 | 27.52% |
© 2024 Yahoo. Todos los derechos reservados.