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
60.268,89 +147,95 (+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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117C00050000 | 2024-05-29 2:10PM EDT | 50.00 | 105.40 | 98.00 | 102.75 | 0.00 | - | 25 | 2 | 63.97% |
| VLO250117C00055000 | 2023-11-06 12:29PM EDT | 55.00 | 71.06 | 67.90 | 69.50 | 0.00 | - | 2 | 3 | 0.00% |
| VLO250117C00060000 | 2023-11-16 11:20AM EDT | 60.00 | 64.08 | 68.60 | 70.30 | 0.00 | - | 10 | 31 | 0.00% |
| VLO250117C00065000 | 2024-02-26 11:35AM EDT | 65.00 | 82.70 | 100.30 | 103.90 | 0.00 | - | 10 | 17 | 166.33% |
| VLO250117C00070000 | 2024-03-28 3:51PM EDT | 70.00 | 101.50 | 94.50 | 98.30 | 0.00 | - | 4 | 23 | 151.23% |
| VLO250117C00075000 | 2024-04-15 2:14PM EDT | 75.00 | 96.21 | 81.15 | 84.65 | 0.00 | - | 10 | 48 | 101.11% |
| VLO250117C00080000 | 2024-06-11 9:43AM EDT | 80.00 | 73.10 | 68.75 | 73.35 | 0.00 | - | 3 | 71 | 50.27% |
| VLO250117C00085000 | 2024-06-13 10:52AM EDT | 85.00 | 65.67 | 64.00 | 68.75 | 0.00 | - | 2 | 28 | 66.20% |
| VLO250117C00090000 | 2024-06-21 11:32AM EDT | 90.00 | 63.09 | 59.20 | 63.80 | -5.43 | -7.92% | 1 | 125 | 61.19% |
| VLO250117C00095000 | 2024-05-21 11:49AM EDT | 95.00 | 69.20 | 58.00 | 61.30 | 0.00 | - | 20 | 56 | 60.32% |
| VLO250117C00100000 | 2024-06-03 12:24PM EDT | 100.00 | 55.41 | 50.85 | 53.75 | 0.00 | - | 5 | 2,614 | 51.14% |
| VLO250117C00105000 | 2024-05-21 10:44AM EDT | 105.00 | 60.80 | 49.25 | 51.35 | 0.00 | - | 8 | 2,051 | 53.09% |
| VLO250117C00110000 | 2024-06-11 11:33AM EDT | 110.00 | 46.84 | 41.60 | 44.05 | 0.00 | - | 1 | 313 | 43.37% |
| VLO250117C00115000 | 2024-05-31 12:26PM EDT | 115.00 | 44.60 | 37.95 | 40.15 | 0.00 | - | 1 | 932 | 43.07% |
| VLO250117C00120000 | 2024-06-14 11:32AM EDT | 120.00 | 35.45 | 34.60 | 36.35 | 0.00 | - | 2 | 305 | 42.47% |
| VLO250117C00125000 | 2024-06-14 11:43AM EDT | 125.00 | 31.35 | 30.05 | 32.90 | 0.00 | - | 4 | 903 | 42.36% |
| VLO250117C00130000 | 2024-06-17 11:41AM EDT | 130.00 | 27.76 | 26.40 | 28.85 | 0.00 | - | 2 | 534 | 40.05% |
| VLO250117C00135000 | 2024-06-18 9:41AM EDT | 135.00 | 26.00 | 23.10 | 26.00 | -1.30 | -4.76% | 1 | 1,181 | 40.47% |
| VLO250117C00140000 | 2024-06-18 1:23PM EDT | 140.00 | 21.00 | 19.80 | 21.30 | 0.00 | - | 2 | 286 | 35.88% |
| VLO250117C00145000 | 2024-06-21 2:53PM EDT | 145.00 | 17.95 | 16.90 | 19.10 | -2.34 | -11.53% | 15 | 1,789 | 36.84% |
| VLO250117C00150000 | 2024-06-21 10:36AM EDT | 150.00 | 17.00 | 14.90 | 15.65 | -0.27 | -1.56% | 13 | 984 | 34.39% |
| VLO250117C00155000 | 2024-06-21 3:18PM EDT | 155.00 | 12.88 | 12.70 | 13.85 | -0.75 | -5.50% | 3 | 782 | 35.11% |
| VLO250117C00160000 | 2024-06-21 2:50PM EDT | 160.00 | 10.90 | 10.00 | 10.95 | -1.58 | -12.66% | 17 | 363 | 32.87% |
| VLO250117C00165000 | 2024-06-17 3:05PM EDT | 165.00 | 9.84 | 8.20 | 10.05 | 0.00 | - | 5 | 596 | 34.58% |
| VLO250117C00170000 | 2024-06-21 2:53PM EDT | 170.00 | 7.50 | 6.45 | 7.60 | -1.35 | -15.25% | 21 | 548 | 32.25% |
| VLO250117C00175000 | 2024-06-21 3:21PM EDT | 175.00 | 6.10 | 5.25 | 7.15 | -0.55 | -8.27% | 1 | 1,106 | 34.17% |
| VLO250117C00180000 | 2024-06-21 10:55AM EDT | 180.00 | 5.94 | 4.10 | 5.80 | -0.22 | -3.57% | 9 | 691 | 33.52% |
| VLO250117C00185000 | 2024-06-21 12:54PM EDT | 185.00 | 4.39 | 3.00 | 4.45 | +0.73 | +19.95% | 5 | 953 | 32.32% |
| VLO250117C00190000 | 2024-06-14 3:54PM EDT | 190.00 | 3.55 | 3.20 | 4.45 | 0.00 | - | 2 | 803 | 34.63% |
| VLO250117C00195000 | 2024-06-21 12:55PM EDT | 195.00 | 2.90 | 2.56 | 2.87 | -0.49 | -14.45% | 5 | 819 | 31.69% |
| VLO250117C00200000 | 2024-06-21 11:13AM EDT | 200.00 | 2.57 | 2.01 | 2.58 | +0.32 | +14.22% | 3 | 825 | 32.57% |
| VLO250117C00210000 | 2024-06-13 2:22PM EDT | 210.00 | 1.60 | 1.31 | 1.56 | 0.00 | - | 20 | 168 | 31.67% |
| VLO250117C00220000 | 2024-06-05 2:04PM EDT | 220.00 | 1.45 | 0.66 | 1.16 | 0.00 | - | 20 | 474 | 32.51% |
| VLO250117C00230000 | 2024-06-04 3:30PM EDT | 230.00 | 1.10 | 0.27 | 1.07 | 0.00 | - | 20 | 311 | 34.71% |
| VLO250117C00240000 | 2024-05-02 1:59PM EDT | 240.00 | 1.15 | 0.76 | 0.86 | 0.00 | - | 2 | 35 | 35.73% |
| VLO250117C00250000 | 2024-06-18 10:46AM EDT | 250.00 | 0.41 | 0.09 | 1.57 | 0.00 | - | 1 | 412 | 42.98% |
| VLO250117C00260000 | 2024-05-17 1:04PM EDT | 260.00 | 0.50 | 0.04 | 1.50 | 0.00 | - | 12 | 8 | 44.96% |
| VLO250117C00270000 | 2024-05-31 12:47PM EDT | 270.00 | 0.23 | 0.01 | 1.43 | 0.00 | - | 4 | 212 | 46.77% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117P00050000 | 2024-06-12 10:32AM EDT | 50.00 | 0.12 | 0.02 | 0.24 | 0.00 | - | 1 | 66 | 62.11% |
| VLO250117P00055000 | 2024-05-23 3:59PM EDT | 55.00 | 0.12 | 0.03 | 0.69 | 0.00 | - | 1 | 10 | 65.87% |
| VLO250117P00060000 | 2024-03-15 1:48PM EDT | 60.00 | 0.23 | 0.06 | 1.44 | 0.00 | - | 7 | 55 | 68.73% |
| VLO250117P00065000 | 2024-03-20 1:59PM EDT | 65.00 | 0.34 | 0.09 | 0.53 | 0.00 | - | 1 | 67 | 54.44% |
| VLO250117P00070000 | 2024-06-03 9:30AM EDT | 70.00 | 0.20 | 0.09 | 0.65 | 0.00 | - | 1 | 41 | 51.47% |
| VLO250117P00075000 | 2024-05-01 2:00PM EDT | 75.00 | 0.40 | 0.16 | 0.28 | 0.00 | - | 1 | 26 | 45.17% |
| VLO250117P00080000 | 2024-06-06 1:35PM EDT | 80.00 | 0.37 | 0.15 | 0.95 | 0.00 | - | 2 | 153 | 51.61% |
| VLO250117P00085000 | 2024-06-06 1:35PM EDT | 85.00 | 0.55 | 0.21 | 0.80 | 0.00 | - | 2 | 383 | 45.65% |
| VLO250117P00090000 | 2024-05-30 1:26PM EDT | 90.00 | 0.65 | 0.28 | 0.95 | 0.00 | - | 16 | 292 | 43.25% |
| VLO250117P00095000 | 2024-06-12 12:49PM EDT | 95.00 | 0.90 | 0.73 | 1.11 | 0.00 | - | 1 | 859 | 40.80% |
| VLO250117P00100000 | 2024-06-10 1:02PM EDT | 100.00 | 0.99 | 0.94 | 1.25 | 0.00 | - | 1 | 1,971 | 38.07% |
| VLO250117P00105000 | 2024-06-12 2:00PM EDT | 105.00 | 1.57 | 1.20 | 1.55 | 0.00 | - | 10 | 1,606 | 36.32% |
| VLO250117P00110000 | 2024-06-12 3:15PM EDT | 110.00 | 1.72 | 1.80 | 2.23 | -0.44 | -20.37% | 10 | 1,158 | 36.21% |
| VLO250117P00115000 | 2024-06-21 3:04PM EDT | 115.00 | 2.55 | 2.33 | 2.68 | +0.27 | +11.84% | 1 | 1,337 | 34.33% |
| VLO250117P00120000 | 2024-06-12 3:23PM EDT | 120.00 | 3.55 | 3.15 | 4.20 | 0.00 | - | 10 | 696 | 36.05% |
| VLO250117P00125000 | 2024-06-21 2:12PM EDT | 125.00 | 4.15 | 4.15 | 4.50 | +0.23 | +5.87% | 40 | 1,230 | 32.75% |
| VLO250117P00130000 | 2024-06-21 2:18PM EDT | 130.00 | 5.45 | 4.40 | 5.75 | -0.30 | -5.22% | 1 | 530 | 32.11% |
| VLO250117P00135000 | 2024-06-18 9:33AM EDT | 135.00 | 6.65 | 5.75 | 7.10 | 0.00 | - | 30 | 253 | 31.12% |
| VLO250117P00140000 | 2024-06-18 10:04AM EDT | 140.00 | 7.40 | 8.35 | 9.65 | 0.00 | - | 1 | 735 | 32.46% |
| VLO250117P00145000 | 2024-06-17 2:58PM EDT | 145.00 | 10.40 | 10.35 | 10.85 | 0.00 | - | 10 | 475 | 29.91% |
| VLO250117P00150000 | 2024-06-21 3:49PM EDT | 150.00 | 13.10 | 12.65 | 13.15 | -0.10 | -0.76% | 5 | 2,640 | 29.32% |
| VLO250117P00155000 | 2024-06-14 11:39AM EDT | 155.00 | 15.77 | 15.00 | 16.00 | 0.00 | - | 1 | 222 | 29.31% |
| VLO250117P00160000 | 2024-06-20 11:12AM EDT | 160.00 | 16.83 | 17.40 | 20.00 | 0.00 | - | 5 | 280 | 31.24% |
| VLO250117P00165000 | 2024-06-13 11:29AM EDT | 165.00 | 22.27 | 20.60 | 22.00 | 0.00 | - | 2 | 105 | 28.08% |
| VLO250117P00170000 | 2024-06-20 11:12AM EDT | 170.00 | 22.91 | 24.15 | 26.15 | 0.00 | - | 5 | 67 | 29.29% |
| VLO250117P00175000 | 2024-05-17 3:08PM EDT | 175.00 | 19.78 | 28.60 | 29.20 | 0.00 | - | 5 | 458 | 27.19% |
| VLO250117P00180000 | 2024-05-30 3:49PM EDT | 180.00 | 32.16 | 31.35 | 33.15 | 0.00 | - | 7 | 226 | 26.75% |
| VLO250117P00185000 | 2024-05-30 2:42PM EDT | 185.00 | 35.89 | 36.25 | 37.35 | 0.00 | - | 9 | 15 | 26.48% |
| VLO250117P00190000 | 2023-09-19 1:57PM EDT | 190.00 | 50.00 | 58.80 | 60.35 | 0.00 | - | - | 15 | 71.83% |
| VLO250117P00195000 | 2024-04-04 11:17AM EDT | 195.00 | 25.00 | 40.45 | 41.50 | 0.00 | - | 2 | 2 | 0.00% |
| VLO250117P00200000 | 2024-04-08 2:15PM EDT | 200.00 | 28.00 | 43.55 | 45.05 | 0.00 | - | - | 3 | 0.00% |
| VLO250117P00210000 | 2023-01-24 10:30AM EDT | 210.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VLO250117P00240000 | 2024-04-23 12:43PM EDT | 240.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.