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
60.249,35 +149,02 (+0,25%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220C00085000 | 2024-02-20 4:37PM EDT | 85.00 | 52.30 | 86.25 | 89.35 | 0.00 | - | 1 | 1 | 158.08% |
| VLO241220C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 69.73 | 69.90 | 73.80 | 0.00 | - | 1 | 1 | 115.45% |
| VLO241220C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 70.73 | 65.15 | 69.05 | 0.00 | - | 1 | 52 | 108.28% |
| VLO241220C00105000 | 2024-02-20 11:38AM EDT | 105.00 | 36.30 | 67.65 | 70.70 | 0.00 | - | 50 | 51 | 124.62% |
| VLO241220C00110000 | 2024-05-24 3:21PM EDT | 110.00 | 53.50 | 41.00 | 44.40 | 0.00 | - | 1 | 1 | 48.13% |
| VLO241220C00115000 | 2024-05-28 1:17PM EDT | 115.00 | 50.85 | 36.65 | 39.80 | 0.00 | - | 1 | 4 | 44.93% |
| VLO241220C00120000 | 2024-06-12 3:29PM EDT | 120.00 | 33.00 | 33.20 | 35.45 | 0.00 | - | 5 | 18 | 42.51% |
| VLO241220C00125000 | 2024-05-29 12:00PM EDT | 125.00 | 35.90 | 29.40 | 31.00 | 0.00 | - | 1 | 21 | 39.49% |
| VLO241220C00130000 | 2024-05-30 3:53PM EDT | 130.00 | 27.98 | 25.45 | 27.45 | 0.00 | - | 1 | 106 | 38.96% |
| VLO241220C00135000 | 2024-06-11 11:09AM EDT | 135.00 | 25.80 | 22.00 | 23.60 | 0.00 | - | 1 | 31 | 36.98% |
| VLO241220C00140000 | 2024-06-12 2:17PM EDT | 140.00 | 18.95 | 18.95 | 20.25 | 0.00 | - | 16 | 287 | 35.86% |
| VLO241220C00145000 | 2024-06-12 2:17PM EDT | 145.00 | 16.05 | 16.00 | 17.70 | 0.00 | - | 34 | 212 | 36.15% |
| VLO241220C00150000 | 2024-06-20 12:40PM EDT | 150.00 | 16.04 | 13.25 | 15.75 | 0.00 | - | 1 | 276 | 37.20% |
| VLO241220C00155000 | 2024-06-21 1:23PM EDT | 155.00 | 12.25 | 11.45 | 12.05 | -1.42 | -10.39% | 14 | 418 | 33.47% |
| VLO241220C00160000 | 2024-06-21 3:31PM EDT | 160.00 | 9.50 | 9.55 | 9.85 | -1.72 | -15.33% | 8 | 215 | 32.69% |
| VLO241220C00165000 | 2024-06-21 3:47PM EDT | 165.00 | 7.70 | 7.75 | 8.10 | -1.75 | -18.52% | 3 | 189 | 32.37% |
| VLO241220C00170000 | 2024-06-21 2:50PM EDT | 170.00 | 6.50 | 6.30 | 6.65 | -0.40 | -5.80% | 7 | 210 | 32.20% |
| VLO241220C00175000 | 2024-06-20 2:08PM EDT | 175.00 | 6.15 | 4.50 | 5.90 | 0.00 | - | 16 | 404 | 33.37% |
| VLO241220C00180000 | 2024-06-20 12:40PM EDT | 180.00 | 5.08 | 4.05 | 4.70 | 0.00 | - | 1 | 410 | 32.84% |
| VLO241220C00185000 | 2024-06-21 1:30PM EDT | 185.00 | 3.60 | 2.88 | 3.55 | -0.70 | -16.28% | 1 | 423 | 31.85% |
| VLO241220C00190000 | 2024-06-20 12:45PM EDT | 190.00 | 3.35 | 2.60 | 2.84 | 0.00 | - | 1 | 145 | 31.74% |
| VLO241220C00195000 | 2024-05-31 10:21AM EDT | 195.00 | 3.20 | 1.65 | 2.41 | 0.00 | - | 9 | 76 | 32.25% |
| VLO241220C00200000 | 2024-06-17 2:35PM EDT | 200.00 | 2.06 | 1.08 | 2.01 | 0.00 | - | 5 | 252 | 32.57% |
| VLO241220C00210000 | 2024-06-12 10:27AM EDT | 210.00 | 1.63 | 0.56 | 2.45 | 0.00 | - | 1 | 54 | 38.31% |
| VLO241220C00220000 | 2024-05-31 3:21PM EDT | 220.00 | 1.33 | 0.30 | 1.99 | 0.00 | - | 1 | 34 | 39.66% |
| VLO241220C00230000 | 2024-06-07 3:34PM EDT | 230.00 | 0.73 | 0.17 | 1.75 | 0.00 | - | 2 | 22 | 41.57% |
| VLO241220C00240000 | 2024-06-12 10:22AM EDT | 240.00 | 0.55 | 0.09 | 1.58 | 0.00 | - | 1 | 15 | 43.51% |
| VLO241220C00250000 | 2024-05-14 10:55AM EDT | 250.00 | 0.29 | 0.00 | 0.66 | 0.00 | - | 12 | 27 | 39.04% |
| VLO241220C00260000 | 2024-04-22 9:53AM EDT | 260.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO241220C00270000 | 2024-04-19 9:40AM EDT | 270.00 | 0.70 | 0.22 | 0.32 | 0.00 | - | 1 | 1 | 38.97% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220P00070000 | 2024-02-15 1:10PM EDT | 70.00 | 0.50 | 0.17 | 0.35 | 0.00 | - | 5 | 10 | 52.34% |
| VLO241220P00075000 | 2024-05-30 2:17PM EDT | 75.00 | 0.22 | 0.01 | 1.89 | 0.00 | - | 1 | 2 | 60.35% |
| VLO241220P00080000 | 2024-04-08 1:35PM EDT | 80.00 | 0.28 | 0.23 | 0.31 | 0.00 | - | 2 | 14 | 45.22% |
| VLO241220P00085000 | 2024-05-30 3:37PM EDT | 85.00 | 0.40 | 0.13 | 1.56 | 0.00 | - | 1 | 7 | 56.89% |
| VLO241220P00090000 | 2024-04-29 9:37AM EDT | 90.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 9 | 9 | 40.89% |
| VLO241220P00095000 | 2024-05-29 1:21PM EDT | 95.00 | 0.63 | 0.30 | 1.18 | 0.00 | - | 1 | 16 | 44.46% |
| VLO241220P00100000 | 2024-06-13 10:09AM EDT | 100.00 | 0.86 | 0.42 | 1.32 | 0.00 | - | 3 | 41 | 41.46% |
| VLO241220P00105000 | 2024-06-12 2:20PM EDT | 105.00 | 1.34 | 1.05 | 1.55 | 0.00 | - | 1 | 55 | 39.03% |
| VLO241220P00110000 | 2024-06-14 3:54PM EDT | 110.00 | 1.72 | 1.46 | 1.70 | 0.00 | - | 43 | 89 | 35.93% |
| VLO241220P00115000 | 2024-06-17 3:49PM EDT | 115.00 | 2.10 | 1.96 | 2.78 | 0.00 | - | 5 | 51 | 37.35% |
| VLO241220P00120000 | 2024-06-13 3:10PM EDT | 120.00 | 3.00 | 2.64 | 3.20 | 0.00 | - | 17 | 99 | 34.84% |
| VLO241220P00125000 | 2024-06-04 11:21AM EDT | 125.00 | 3.20 | 3.65 | 4.00 | 0.00 | - | 1 | 69 | 33.45% |
| VLO241220P00130000 | 2024-06-21 3:34PM EDT | 130.00 | 4.95 | 4.75 | 5.15 | +0.55 | +12.50% | 5 | 130 | 32.64% |
| VLO241220P00135000 | 2024-05-30 11:52AM EDT | 135.00 | 6.16 | 5.85 | 6.55 | 0.00 | - | 1 | 44 | 31.89% |
| VLO241220P00140000 | 2024-06-20 12:48PM EDT | 140.00 | 7.18 | 7.60 | 9.05 | 0.00 | - | 1 | 848 | 33.33% |
| VLO241220P00145000 | 2024-06-21 2:53PM EDT | 145.00 | 9.90 | 8.80 | 10.10 | -0.28 | -2.75% | 4 | 195 | 30.29% |
| VLO241220P00150000 | 2024-06-21 3:22PM EDT | 150.00 | 12.25 | 11.75 | 12.30 | +1.10 | +9.87% | 4 | 105 | 29.48% |
| VLO241220P00155000 | 2024-06-20 10:31AM EDT | 155.00 | 14.39 | 13.60 | 14.80 | 0.00 | - | 2 | 253 | 28.65% |
| VLO241220P00160000 | 2024-06-13 11:11AM EDT | 160.00 | 16.30 | 16.35 | 18.00 | -1.45 | -8.17% | 4 | 72 | 28.76% |
| VLO241220P00165000 | 2024-05-28 11:59AM EDT | 165.00 | 13.69 | 19.70 | 21.40 | 0.00 | - | 1 | 88 | 28.66% |
| VLO241220P00170000 | 2024-06-03 11:12AM EDT | 170.00 | 21.88 | 24.00 | 25.50 | 0.00 | - | 20 | 160 | 29.76% |
| VLO241220P00175000 | 2024-05-30 1:04PM EDT | 175.00 | 26.95 | 26.35 | 28.50 | 0.00 | - | 1 | 21 | 27.13% |
| VLO241220P00180000 | 2024-05-29 1:24PM EDT | 180.00 | 28.55 | 31.45 | 33.50 | 0.00 | - | 3 | 19 | 29.85% |
| VLO241220P00185000 | 2024-05-30 1:05PM EDT | 185.00 | 34.80 | 34.75 | 37.35 | 0.00 | - | 1 | 6 | 28.44% |
| VLO241220P00190000 | 2024-05-29 1:24PM EDT | 190.00 | 36.60 | 39.60 | 41.90 | 0.00 | - | 1 | 2 | 28.94% |
© 2024 Yahoo. Todos los derechos reservados.