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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00175000 | 2024-05-01 1:56PM EDT | 2024-05-10 | 0.10 | 0.04 | 0.05 | 0.00 | - | 8 | 90 | 37.11% |
| VLO240517C00175000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.17 | -0.11 | -42.31% | 33 | 3,011 | 32.03% |
| VLO240524C00175000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 0.52 | 0.20 | 0.37 | -0.04 | -7.14% | 1 | 212 | 30.76% |
| VLO240531C00175000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 0.50 | 0.29 | 0.60 | -1.25 | -71.43% | 6 | 165 | 29.98% |
| VLO240607C00175000 | 2024-05-03 2:25PM EDT | 2024-06-07 | 0.78 | 0.69 | 1.45 | -0.23 | -22.77% | 10 | 6 | 34.89% |
| VLO240621C00175000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 1.37 | 1.18 | 1.36 | -0.43 | -23.89% | 10 | 5,986 | 28.86% |
| VLO240719C00175000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 2.52 | 2.25 | 2.59 | -0.02 | -0.79% | 1 | 1,291 | 29.20% |
| VLO240816C00175000 | 2024-05-03 10:07AM EDT | 2024-08-16 | 4.00 | 3.80 | 3.95 | -0.20 | -4.76% | 1 | 1,053 | 30.08% |
| VLO240920C00175000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 5.32 | 5.20 | 5.40 | -0.58 | -9.83% | 5 | 767 | 30.38% |
| VLO241220C00175000 | 2024-05-02 3:30PM EDT | 2024-12-20 | 9.80 | 8.85 | 9.15 | 0.00 | - | 3 | 257 | 31.79% |
| VLO250117C00175000 | 2024-05-02 9:36AM EDT | 2025-01-17 | 10.05 | 9.85 | 10.15 | 0.00 | - | 2 | 1,068 | 32.00% |
| VLO250620C00175000 | 2024-04-30 11:15AM EDT | 2025-06-20 | 18.00 | 14.70 | 15.70 | 0.00 | - | 5 | 15 | 33.84% |
| VLO251219C00175000 | 2024-04-30 2:29PM EDT | 2025-12-19 | 23.04 | 19.10 | 20.00 | 0.00 | - | 5 | 47 | 33.59% |
| VLO260116C00175000 | 2024-04-22 2:29PM EDT | 2026-01-16 | 27.22 | 19.90 | 20.65 | 0.00 | - | 3 | 66 | 33.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00175000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 18.49 | 16.20 | 20.05 | +0.59 | +3.30% | 1 | 2 | 85.69% |
| VLO240517P00175000 | 2024-05-02 10:29AM EDT | 2024-05-17 | 18.85 | 15.80 | 20.50 | 0.00 | - | 12 | 1,511 | 65.76% |
| VLO240524P00175000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 18.41 | 16.80 | 20.20 | -0.18 | -0.97% | 1 | 158 | 50.92% |
| VLO240621P00175000 | 2024-05-01 2:33PM EDT | 2024-06-21 | 21.50 | 18.70 | 20.70 | 0.00 | - | 1 | 403 | 36.33% |
| VLO240719P00175000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 20.45 | 19.40 | 21.95 | 0.00 | - | 1 | 248 | 34.47% |
| VLO240816P00175000 | 2024-05-02 12:05PM EDT | 2024-08-16 | 21.65 | 20.50 | 23.15 | 0.00 | - | 5 | 1,179 | 33.72% |
| VLO240920P00175000 | 2024-05-02 12:31PM EDT | 2024-09-20 | 22.80 | 22.20 | 22.85 | 0.00 | - | 5 | 135 | 28.31% |
| VLO241220P00175000 | 2024-04-29 12:07PM EDT | 2024-12-20 | 19.35 | 24.80 | 25.40 | 0.00 | - | 4 | 17 | 27.74% |
| VLO250117P00175000 | 2024-05-02 11:00AM EDT | 2025-01-17 | 25.42 | 24.60 | 27.05 | 0.00 | - | 5 | 457 | 29.53% |
| VLO250620P00175000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 24.65 | 28.70 | 29.80 | 0.00 | - | - | 1 | 27.67% |
| VLO251219P00175000 | 2023-07-28 1:09PM EDT | 2025-12-19 | 51.08 | 47.25 | 49.75 | 0.00 | - | 1 | 3 | 48.17% |
| VLO260116P00175000 | 2024-04-05 12:06PM EDT | 2026-01-16 | 23.05 | 32.05 | 32.95 | 0.00 | - | 2 | 3 | 26.46% |
© 2024 Yahoo. Todos los derechos reservados.