Mercados españoles abiertos en 5 hrs 18 min

Valero Energy Corporation (VLO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
148,33+0,55 (+0,37%)
Al cierre: 04:00PM EDT
149,33 +1,00 (+0,67%)
Después del cierre: 07:38PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VLO240726C001350002024-07-19 11:01AM EDT135.0013.0612.5514.20-4.19-24.29%11074.22%
VLO240726C001400002024-07-19 2:14PM EDT140.009.398.2510.45-0.96-9.28%63856.86%
VLO240726C001420002024-07-19 1:48PM EDT142.007.707.457.75+7.70-10052.83%
VLO240726C001430002024-07-19 11:45AM EDT143.006.126.657.00-0.83-11.94%1352.05%
VLO240726C001440002024-07-10 3:52PM EDT144.004.655.956.250.00--1551.56%
VLO240726C001450002024-07-19 11:35AM EDT145.004.604.355.55-0.90-16.36%397653.25%
VLO240726C001460002024-07-19 3:40PM EDT146.004.504.654.90-0.85-15.89%255450.76%
VLO240726C001470002024-07-19 3:01PM EDT147.004.004.104.30-0.50-11.11%232950.68%
VLO240726C001480002024-07-19 3:51PM EDT148.003.833.503.75-0.12-3.04%126951.78%
VLO240726C001490002024-07-19 3:59PM EDT149.003.153.103.25-0.15-4.55%4618550.42%
VLO240726C001500002024-07-19 3:55PM EDT150.002.822.612.81+0.16+6.02%15135250.00%
VLO240726C001525002024-07-19 3:59PM EDT152.501.851.711.98-0.06-3.14%1,04924350.51%
VLO240726C001550002024-07-19 3:59PM EDT155.001.201.111.21+0.01+0.84%1,77040150.00%
VLO240726C001575002024-07-19 3:41PM EDT157.500.710.691.01-0.19-21.11%43919253.22%
VLO240726C001600002024-07-19 3:51PM EDT160.000.500.350.55+0.03+6.38%7855551.07%
VLO240726C001625002024-07-19 3:54PM EDT162.500.330.260.370.00-422753.52%
VLO240726C001650002024-07-19 3:39PM EDT165.000.180.190.25-0.17-48.57%5768155.76%
VLO240726C001675002024-07-19 11:22AM EDT167.500.130.071.42-0.01-7.14%1782.18%
VLO240726C001700002024-07-19 2:33PM EDT170.000.100.050.620.00-547473.83%
VLO240726C001725002024-07-17 12:52PM EDT172.500.170.040.750.00--382.72%
VLO240726C001750002024-07-10 9:30AM EDT175.000.420.011.340.00-1359100.10%
VLO240726C001800002024-07-19 3:19PM EDT180.000.050.000.43-0.23-82.14%91289.45%
VLO240726C001850002024-07-01 12:30PM EDT185.000.330.001.320.00-16123.63%
VLO240726C001900002024-06-27 9:30AM EDT190.000.250.002.160.00--3150.88%
VLO240726C002000002024-07-15 11:56AM EDT200.000.030.001.290.00-55154.88%
VLO240726C002100002024-07-15 11:23AM EDT210.000.040.000.950.00-11164.45%
VLO240726C002150002024-07-19 3:00PM EDT215.000.010.000.95+0.01-60173.14%
VLO240726C002200002024-07-12 12:31PM EDT220.000.010.000.750.00--6174.41%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VLO240726P000990002024-07-19 3:00PM EDT99.000.010.001.28+0.01-40211.52%
VLO240726P001150002024-07-12 10:44AM EDT115.000.050.001.320.00--2145.61%
VLO240726P001250002024-07-19 1:23PM EDT125.000.090.040.39-0.01-10.00%1001483.59%
VLO240726P001300002024-07-08 10:52AM EDT130.000.300.070.750.00-21577.54%
VLO240726P001310002024-07-19 2:43PM EDT131.000.180.080.70+0.18-2073.14%
VLO240726P001330002024-07-19 3:08PM EDT133.000.250.200.28-0.05-16.67%11459.18%
VLO240726P001340002024-07-18 10:48AM EDT134.000.220.240.500.00-1261.82%
VLO240726P001350002024-07-19 3:53PM EDT135.000.320.280.50-0.06-15.79%37912059.08%
VLO240726P001360002024-07-19 2:34PM EDT136.000.370.340.42-0.08-17.78%12355.18%
VLO240726P001370002024-07-19 11:33AM EDT137.000.550.400.51+0.27+96.43%644354.20%
VLO240726P001380002024-07-19 2:48PM EDT138.000.580.360.62-0.07-10.77%5351351.61%
VLO240726P001390002024-07-19 3:41PM EDT139.000.700.320.72+0.14+25.00%1554.10%
VLO240726P001400002024-07-19 3:17PM EDT140.000.840.630.93-0.08-8.70%20318051.47%
VLO240726P001410002024-07-19 3:47PM EDT141.001.010.470.97+0.10+10.99%20451.42%
VLO240726P001420002024-07-19 3:52PM EDT142.001.051.051.20-0.22-17.32%384550.05%
VLO240726P001430002024-07-19 3:59PM EDT143.001.351.281.54-0.15-10.00%366250.54%
VLO240726P001440002024-07-19 3:41PM EDT144.001.741.551.70+0.46+35.94%185550.42%
VLO240726P001450002024-07-19 3:52PM EDT145.001.901.852.01-0.31-14.03%671,23949.95%
VLO240726P001460002024-07-19 3:17PM EDT146.002.442.212.36+0.03+1.24%279649.46%
VLO240726P001470002024-07-19 3:17PM EDT147.002.862.622.78-0.14-4.67%71449.37%
VLO240726P001480002024-07-19 3:38PM EDT148.003.363.103.25+0.01+0.30%264749.34%
VLO240726P001490002024-07-19 3:21PM EDT149.003.853.603.80+0.05+1.32%402449.78%
VLO240726P001500002024-07-19 3:43PM EDT150.004.574.104.35+0.17+3.86%421,16349.56%
VLO240726P001525002024-07-19 3:56PM EDT152.505.755.706.00-0.30-4.96%6016850.27%
VLO240726P001550002024-07-19 3:44PM EDT155.008.107.557.85+1.15+16.55%218350.37%
VLO240726P001575002024-07-18 2:55PM EDT157.5010.149.5510.950.00-56158.15%
VLO240726P001600002024-07-17 10:30AM EDT160.007.9511.1513.200.00-34752.73%
VLO240726P001625002024-07-19 3:28PM EDT162.5014.5313.7515.60+14.53-1060.25%
VLO240726P001650002024-06-12 10:30AM EDT165.0012.0017.4520.950.00--5114.31%