Mercados españoles cerrados
S&P 500
5.156,88 +29,09 (+0,57%) Nasdaq
16.262,30 +105,97 (+0,66%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0776 +0,0009 (+0,09%) Petróleo Brent
83,75 +0,79 (+0,95%) Bitcoin EUR
58.949,31 -712,36 (-1,19%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:34PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00140000 | 2024-05-03 12:27PM EDT | 140.00 | 17.31 | 19.45 | 20.60 | 0.00 | - | 1 | 81 | 96.88% |
| VLO240510C00145000 | 2024-05-01 2:32PM EDT | 145.00 | 11.07 | 14.20 | 15.55 | 0.00 | - | 1 | 2 | 73.73% |
| VLO240510C00149000 | 2024-05-03 11:54AM EDT | 149.00 | 8.00 | 10.35 | 11.85 | 0.00 | - | 43 | 43 | 62.94% |
| VLO240510C00150000 | 2024-05-03 12:37PM EDT | 150.00 | 8.05 | 9.35 | 10.55 | 0.00 | - | 94 | 39 | 55.81% |
| VLO240510C00152500 | 2024-05-06 11:09AM EDT | 152.50 | 7.15 | 7.20 | 7.90 | +1.78 | +33.15% | 1 | 7 | 53.47% |
| VLO240510C00155000 | 2024-05-06 9:51AM EDT | 155.00 | 5.40 | 5.10 | 5.45 | +1.83 | +51.26% | 15 | 80 | 42.53% |
| VLO240510C00157500 | 2024-05-06 11:23AM EDT | 157.50 | 3.35 | 3.40 | 3.65 | +1.07 | +46.93% | 17 | 153 | 39.16% |
| VLO240510C00160000 | 2024-05-06 12:02PM EDT | 160.00 | 2.01 | 1.99 | 2.09 | +0.81 | +67.50% | 240 | 188 | 34.94% |
| VLO240510C00162500 | 2024-05-06 11:59AM EDT | 162.50 | 0.96 | 1.03 | 1.08 | +0.32 | +50.00% | 143 | 235 | 32.96% |
| VLO240510C00165000 | 2024-05-06 12:03PM EDT | 165.00 | 0.46 | 0.46 | 0.50 | +0.12 | +35.29% | 61 | 188 | 31.98% |
| VLO240510C00167500 | 2024-05-06 11:16AM EDT | 167.50 | 0.21 | 0.21 | 0.23 | +0.05 | +31.25% | 149 | 75 | 32.32% |
| VLO240510C00170000 | 2024-05-06 11:16AM EDT | 170.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 137 | 128 | 33.99% |
| VLO240510C00172500 | 2024-05-06 10:12AM EDT | 172.50 | 0.08 | 0.04 | 0.07 | +0.01 | +14.29% | 12 | 190 | 36.13% |
| VLO240510C00175000 | 2024-05-06 10:59AM EDT | 175.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 27 | 90 | 38.09% |
| VLO240510C00177500 | 2024-05-06 10:07AM EDT | 177.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 38 | 42.77% |
| VLO240510C00180000 | 2024-05-03 9:56AM EDT | 180.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 230 | 50.20% |
| VLO240510C00182500 | 2024-05-01 1:57PM EDT | 182.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 67 | 75.59% |
| VLO240510C00185000 | 2024-05-02 2:30PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 86 | 51.56% |
| VLO240510C00187500 | 2024-05-06 9:45AM EDT | 187.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 21 | 55.47% |
| VLO240510C00190000 | 2024-05-02 12:51PM EDT | 190.00 | 0.14 | 0.01 | 0.03 | 0.00 | - | 1 | 27 | 59.38% |
| VLO240510C00192500 | 2024-04-15 10:19AM EDT | 192.50 | 0.48 | 0.01 | 0.05 | 0.00 | - | 1 | 7 | 66.41% |
| VLO240510C00195000 | 2024-04-30 10:01AM EDT | 195.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 102.25% |
| VLO240510C00200000 | 2024-04-12 2:48PM EDT | 200.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 112.11% |
| VLO240510C00205000 | 2024-04-22 11:04AM EDT | 205.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 121.58% |
| VLO240510C00210000 | 2024-04-22 11:05AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 130.66% |
| VLO240510C00250000 | 2024-04-05 11:52AM EDT | 250.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 232.23% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00135000 | 2024-05-06 10:49AM EDT | 135.00 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 21 | 45 | 63.67% |
| VLO240510P00140000 | 2024-05-02 9:47AM EDT | 140.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 1 | 3 | 57.81% |
| VLO240510P00141000 | 2024-05-03 1:52PM EDT | 141.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 1 | 2 | 55.47% |
| VLO240510P00142000 | 2024-05-01 1:56PM EDT | 142.00 | 0.22 | 0.01 | 0.05 | 0.00 | - | - | 1 | 45.51% |
| VLO240510P00144000 | 2024-05-02 3:04PM EDT | 144.00 | 0.30 | 0.01 | 0.04 | 0.00 | - | - | 1 | 39.26% |
| VLO240510P00145000 | 2024-05-06 11:30AM EDT | 145.00 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 4 | 20 | 36.91% |
| VLO240510P00146000 | 2024-05-03 12:31PM EDT | 146.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | 2 | 6 | 35.74% |
| VLO240510P00147000 | 2024-05-03 12:54PM EDT | 147.00 | 0.15 | 0.03 | 0.06 | 0.00 | - | 4 | 8 | 34.18% |
| VLO240510P00148000 | 2024-05-03 3:53PM EDT | 148.00 | 0.19 | 0.04 | 0.07 | 0.00 | - | 3,234 | 3,293 | 32.52% |
| VLO240510P00149000 | 2024-05-02 3:04PM EDT | 149.00 | 0.08 | 0.05 | 0.08 | -0.27 | -77.14% | 1 | 4 | 30.66% |
| VLO240510P00150000 | 2024-05-06 12:08PM EDT | 150.00 | 0.10 | 0.07 | 0.11 | -0.27 | -72.97% | 35 | 78 | 29.79% |
| VLO240510P00152500 | 2024-05-06 12:15PM EDT | 152.50 | 0.21 | 0.19 | 0.23 | -0.54 | -72.00% | 38 | 992 | 27.25% |
| VLO240510P00155000 | 2024-05-06 12:15PM EDT | 155.00 | 0.52 | 0.48 | 0.53 | -0.98 | -65.33% | 164 | 317 | 25.49% |
| VLO240510P00157500 | 2024-05-06 11:48AM EDT | 157.50 | 1.14 | 1.07 | 1.14 | -1.60 | -58.39% | 40 | 103 | 23.73% |
| VLO240510P00160000 | 2024-05-06 11:14AM EDT | 160.00 | 2.23 | 2.07 | 2.16 | -1.98 | -47.03% | 65 | 290 | 20.85% |
| VLO240510P00162500 | 2024-05-06 11:48AM EDT | 162.50 | 3.75 | 3.60 | 3.80 | -2.43 | -39.32% | 8 | 106 | 16.90% |
| VLO240510P00165000 | 2024-05-06 11:49AM EDT | 165.00 | 5.75 | 5.45 | 6.25 | -4.75 | -45.24% | 30 | 99 | 22.80% |
| VLO240510P00167500 | 2024-05-06 11:25AM EDT | 167.50 | 7.95 | 7.65 | 8.15 | -1.90 | -19.29% | 1 | 37 | 0.00% |
| VLO240510P00170000 | 2024-05-06 11:46AM EDT | 170.00 | 10.85 | 9.90 | 11.20 | -2.67 | -19.75% | 3 | 15 | 33.11% |
| VLO240510P00172500 | 2024-05-02 10:25AM EDT | 172.50 | 15.95 | 11.65 | 14.55 | 0.00 | - | 8 | 3 | 66.26% |
| VLO240510P00175000 | 2024-05-03 2:56PM EDT | 175.00 | 18.49 | 14.50 | 17.10 | 0.00 | - | 1 | 1 | 75.00% |
| VLO240510P00177500 | 2024-04-26 12:43PM EDT | 177.50 | 12.70 | 16.90 | 19.40 | 0.00 | - | 3 | 1 | 77.10% |
| VLO240510P00180000 | 2024-05-01 3:32PM EDT | 180.00 | 24.80 | 19.70 | 21.80 | 0.00 | - | 73 | 16 | 80.96% |
| VLO240510P00182500 | 2024-04-12 9:43AM EDT | 182.50 | 8.30 | 22.15 | 24.20 | 0.00 | - | 2 | 0 | 84.08% |
© 2024 Yahoo. Todos los derechos reservados.