Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.269,98 +189,65 (+0,32%)
Valero Energy Corporation (VLO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920C00085000 | 2024-01-30 12:04PM EDT | 85.00 | 55.23 | 56.20 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| VLO240920C00095000 | 2024-03-08 11:32AM EDT | 95.00 | 56.00 | 87.75 | 91.25 | 0.00 | - | 1 | 1 | 258.58% |
| VLO240920C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 69.97 | 64.25 | 68.15 | 0.00 | - | 1 | 1 | 148.95% |
| VLO240920C00105000 | 2024-05-16 9:55AM EDT | 105.00 | 52.15 | 44.85 | 47.15 | 0.00 | - | 1 | 3 | 58.83% |
| VLO240920C00110000 | 2024-05-24 9:48AM EDT | 110.00 | 53.91 | 39.00 | 43.35 | 0.00 | - | 2 | 7 | 61.60% |
| VLO240920C00115000 | 2024-05-16 9:54AM EDT | 115.00 | 42.00 | 35.50 | 37.45 | 0.00 | - | 1 | 15 | 49.32% |
| VLO240920C00120000 | 2024-06-18 9:51AM EDT | 120.00 | 36.06 | 30.40 | 33.15 | 0.00 | - | 1 | 22 | 47.86% |
| VLO240920C00125000 | 2024-06-13 11:55AM EDT | 125.00 | 27.50 | 26.20 | 28.60 | 0.00 | - | 2 | 17 | 44.28% |
| VLO240920C00130000 | 2024-06-13 2:27PM EDT | 130.00 | 24.00 | 22.30 | 23.90 | 0.00 | - | 5 | 61 | 39.59% |
| VLO240920C00135000 | 2024-06-13 1:21PM EDT | 135.00 | 20.50 | 18.65 | 20.15 | 0.00 | - | 5 | 277 | 38.66% |
| VLO240920C00140000 | 2024-06-20 11:00AM EDT | 140.00 | 17.00 | 14.75 | 17.20 | 0.00 | - | 1 | 137 | 39.64% |
| VLO240920C00145000 | 2024-06-13 11:44AM EDT | 145.00 | 12.35 | 10.60 | 13.10 | 0.00 | - | 17 | 89 | 35.22% |
| VLO240920C00150000 | 2024-06-21 2:44PM EDT | 150.00 | 9.50 | 9.30 | 9.80 | -2.00 | -17.39% | 16 | 325 | 32.63% |
| VLO240920C00155000 | 2024-06-21 1:21PM EDT | 155.00 | 7.75 | 7.20 | 7.40 | -1.26 | -13.98% | 8 | 304 | 31.81% |
| VLO240920C00160000 | 2024-06-21 2:46PM EDT | 160.00 | 5.40 | 5.35 | 5.55 | -1.60 | -22.86% | 231 | 790 | 31.49% |
| VLO240920C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 4.05 | 3.85 | 4.10 | -1.20 | -22.86% | 36 | 544 | 31.32% |
| VLO240920C00170000 | 2024-06-21 1:34PM EDT | 170.00 | 3.14 | 2.69 | 3.65 | -0.76 | -19.49% | 3 | 887 | 34.06% |
| VLO240920C00175000 | 2024-06-21 3:50PM EDT | 175.00 | 2.08 | 1.94 | 2.22 | -0.84 | -28.77% | 207 | 1,278 | 31.57% |
| VLO240920C00180000 | 2024-06-21 3:47PM EDT | 180.00 | 1.50 | 1.35 | 1.99 | -0.62 | -29.25% | 30 | 20,226 | 33.89% |
| VLO240920C00185000 | 2024-06-20 2:17PM EDT | 185.00 | 1.47 | 1.03 | 1.28 | 0.00 | - | 14 | 201 | 32.74% |
| VLO240920C00190000 | 2024-06-20 1:45PM EDT | 190.00 | 1.15 | 0.72 | 1.16 | 0.00 | - | 10 | 294 | 34.75% |
| VLO240920C00195000 | 2024-06-18 12:17PM EDT | 195.00 | 0.70 | 0.46 | 0.76 | 0.00 | - | 1 | 181 | 33.99% |
| VLO240920C00200000 | 2024-06-18 10:53AM EDT | 200.00 | 0.59 | 0.18 | 0.62 | 0.00 | - | 1 | 277 | 34.96% |
| VLO240920C00210000 | 2024-06-13 11:25AM EDT | 210.00 | 0.33 | 0.09 | 0.75 | 0.00 | - | 1 | 1,563 | 40.99% |
| VLO240920C00220000 | 2024-06-13 12:29PM EDT | 220.00 | 0.16 | 0.02 | 0.84 | 0.00 | - | 3 | 110 | 46.31% |
| VLO240920C00230000 | 2024-05-17 10:02AM EDT | 230.00 | 0.22 | 0.02 | 1.37 | 0.00 | - | 5 | 297 | 55.76% |
| VLO240920C00240000 | 2024-05-22 10:02AM EDT | 240.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 4 | 13 | 51.15% |
| VLO240920C00250000 | 2024-05-23 12:06PM EDT | 250.00 | 0.09 | 0.00 | 0.56 | 0.00 | - | 1 | 6 | 53.83% |
| VLO240920C00260000 | 2024-04-30 1:44PM EDT | 260.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 7 | 86 | 58.30% |
| VLO240920C00270000 | 2024-04-19 3:33PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 37 | 33 | 25.00% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920P00075000 | 2024-04-22 3:19PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240920P00085000 | 2024-04-04 3:15PM EDT | 85.00 | 0.17 | 0.05 | 1.78 | 0.00 | - | 1 | 13 | 71.53% |
| VLO240920P00090000 | 2024-04-19 3:14PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 25.00% |
| VLO240920P00095000 | 2024-05-09 11:25AM EDT | 95.00 | 0.22 | 0.06 | 0.27 | 0.00 | - | 1 | 44 | 47.31% |
| VLO240920P00100000 | 2024-05-22 12:16PM EDT | 100.00 | 0.18 | 0.08 | 1.49 | 0.00 | - | 1 | 53 | 52.15% |
| VLO240920P00105000 | 2024-05-10 2:25PM EDT | 105.00 | 0.41 | 0.21 | 0.44 | 0.00 | - | 1 | 53 | 41.70% |
| VLO240920P00110000 | 2024-06-12 11:07AM EDT | 110.00 | 0.51 | 0.23 | 0.80 | 0.00 | - | 10 | 83 | 42.09% |
| VLO240920P00115000 | 2024-06-14 3:11PM EDT | 115.00 | 0.77 | 0.56 | 1.71 | 0.00 | - | 2 | 206 | 45.42% |
| VLO240920P00120000 | 2024-06-12 12:21PM EDT | 120.00 | 1.12 | 0.85 | 2.07 | 0.00 | - | 3 | 321 | 42.44% |
| VLO240920P00125000 | 2024-06-20 12:44PM EDT | 125.00 | 1.30 | 1.31 | 1.69 | 0.00 | - | 6 | 216 | 34.46% |
| VLO240920P00130000 | 2024-06-20 11:31AM EDT | 130.00 | 1.98 | 2.02 | 2.29 | 0.00 | - | 5 | 1,103 | 32.56% |
| VLO240920P00135000 | 2024-06-21 1:20PM EDT | 135.00 | 3.10 | 3.05 | 3.25 | -0.58 | -15.76% | 139 | 564 | 31.40% |
| VLO240920P00140000 | 2024-06-21 3:39PM EDT | 140.00 | 4.60 | 4.35 | 4.65 | +0.55 | +13.58% | 3 | 194 | 30.77% |
| VLO240920P00145000 | 2024-06-20 1:54PM EDT | 145.00 | 5.50 | 6.20 | 6.40 | 0.00 | - | 15 | 268 | 29.99% |
| VLO240920P00150000 | 2024-06-20 3:22PM EDT | 150.00 | 7.50 | 8.40 | 8.65 | 0.00 | - | 13 | 340 | 29.47% |
| VLO240920P00155000 | 2024-06-21 11:18AM EDT | 155.00 | 10.50 | 11.05 | 11.35 | +0.63 | +6.38% | 1 | 467 | 28.97% |
| VLO240920P00160000 | 2024-06-20 3:26PM EDT | 160.00 | 12.82 | 13.20 | 15.60 | 0.00 | - | 1 | 179 | 32.43% |
| VLO240920P00165000 | 2024-06-17 9:52AM EDT | 165.00 | 17.85 | 17.25 | 18.45 | 0.00 | - | 1 | 266 | 29.63% |
| VLO240920P00170000 | 2024-05-20 3:01PM EDT | 170.00 | 13.89 | 21.45 | 23.30 | 0.00 | - | 20 | 339 | 33.49% |
| VLO240920P00175000 | 2024-05-28 11:47AM EDT | 175.00 | 16.10 | 25.55 | 27.85 | 0.00 | - | 10 | 134 | 35.59% |
| VLO240920P00180000 | 2024-05-30 3:49PM EDT | 180.00 | 30.36 | 29.55 | 31.55 | 0.00 | - | 7 | 23 | 32.62% |
| VLO240920P00200000 | 2024-02-27 12:01PM EDT | 200.00 | 55.50 | 31.35 | 33.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.