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
60.266,49 +178,84 (+0,30%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620C00065000 | 2024-05-22 2:56PM EDT | 65.00 | 97.10 | 83.50 | 88.50 | 0.00 | - | 2 | 0 | 67.55% |
| VLO250620C00070000 | 2023-12-28 11:57AM EDT | 70.00 | 62.20 | 66.25 | 71.00 | 0.00 | - | 2 | 2 | 0.00% |
| VLO250620C00085000 | 2024-02-29 12:26PM EDT | 85.00 | 59.34 | 85.55 | 89.25 | 0.00 | - | - | 1 | 110.44% |
| VLO250620C00090000 | 2024-05-29 11:31AM EDT | 90.00 | 69.61 | 60.70 | 64.35 | 0.00 | - | 3 | 7 | 48.62% |
| VLO250620C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 71.47 | 71.00 | 75.50 | 0.00 | - | - | 1 | 85.26% |
| VLO250620C00100000 | 2024-03-25 9:58AM EDT | 100.00 | 74.20 | 68.05 | 72.00 | 0.00 | - | 2 | 1 | 83.85% |
| VLO250620C00105000 | 2024-05-22 10:03AM EDT | 105.00 | 58.54 | 48.25 | 51.60 | 0.00 | - | 1 | 5 | 44.10% |
| VLO250620C00110000 | 2024-04-18 11:51AM EDT | 110.00 | 59.40 | 58.85 | 62.45 | 0.00 | - | 1 | 12 | 73.94% |
| VLO250620C00115000 | 2024-05-22 10:20AM EDT | 115.00 | 49.65 | 41.05 | 43.75 | 0.00 | - | 3 | 17 | 41.78% |
| VLO250620C00120000 | 2024-06-12 1:40PM EDT | 120.00 | 37.35 | 37.30 | 40.10 | 0.00 | - | 2 | 15 | 40.88% |
| VLO250620C00125000 | 2024-04-29 2:48PM EDT | 125.00 | 50.08 | 39.05 | 40.00 | 0.00 | - | 1 | 27 | 47.00% |
| VLO250620C00130000 | 2024-05-24 9:43AM EDT | 130.00 | 43.18 | 30.60 | 33.35 | 0.00 | - | 1 | 21 | 39.36% |
| VLO250620C00135000 | 2024-06-17 11:41AM EDT | 135.00 | 28.76 | 27.25 | 30.25 | 0.00 | - | 2 | 16 | 38.70% |
| VLO250620C00140000 | 2024-06-05 2:46PM EDT | 140.00 | 28.95 | 24.60 | 27.30 | 0.00 | - | 3 | 21 | 38.02% |
| VLO250620C00145000 | 2024-06-17 10:35AM EDT | 145.00 | 23.53 | 22.10 | 24.50 | 0.00 | - | 3 | 56 | 37.32% |
| VLO250620C00150000 | 2024-06-13 3:02PM EDT | 150.00 | 20.85 | 18.95 | 21.85 | 0.00 | - | 1 | 37 | 36.60% |
| VLO250620C00155000 | 2024-06-20 1:59PM EDT | 155.00 | 19.86 | 17.30 | 18.55 | 0.00 | - | 10 | 115 | 34.52% |
| VLO250620C00160000 | 2024-06-17 12:31PM EDT | 160.00 | 16.50 | 15.15 | 16.50 | 0.00 | - | 8 | 137 | 34.25% |
| VLO250620C00165000 | 2024-06-17 1:22PM EDT | 165.00 | 14.70 | 13.55 | 14.55 | 0.00 | - | 1 | 80 | 33.87% |
| VLO250620C00170000 | 2024-06-12 12:07PM EDT | 170.00 | 12.28 | 11.65 | 14.10 | 0.00 | - | 2 | 171 | 35.76% |
| VLO250620C00175000 | 2024-06-13 2:23PM EDT | 175.00 | 11.13 | 10.15 | 12.50 | 0.00 | - | 46 | 495 | 35.46% |
| VLO250620C00180000 | 2024-06-12 10:54AM EDT | 180.00 | 9.20 | 8.80 | 10.75 | 0.00 | - | 1 | 571 | 34.65% |
| VLO250620C00185000 | 2024-06-03 10:32AM EDT | 185.00 | 10.07 | 7.65 | 8.60 | 0.00 | - | 1 | 563 | 32.80% |
| VLO250620C00190000 | 2024-06-17 2:23PM EDT | 190.00 | 7.65 | 6.60 | 7.45 | 0.00 | - | 40 | 575 | 32.51% |
| VLO250620C00195000 | 2024-05-23 12:56PM EDT | 195.00 | 10.55 | 5.70 | 6.45 | 0.00 | - | 2 | 101 | 32.28% |
| VLO250620C00200000 | 2024-06-20 3:56PM EDT | 200.00 | 6.10 | 4.20 | 6.45 | 0.00 | - | 36 | 207 | 33.95% |
| VLO250620C00210000 | 2024-06-03 2:39PM EDT | 210.00 | 5.00 | 3.05 | 4.50 | 0.00 | - | 3 | 197 | 32.60% |
| VLO250620C00220000 | 2024-05-28 12:43PM EDT | 220.00 | 5.85 | 2.17 | 3.45 | 0.00 | - | 4 | 69 | 32.54% |
| VLO250620C00230000 | 2024-05-09 2:17PM EDT | 230.00 | 3.70 | 2.81 | 3.15 | 0.00 | - | 9 | 20 | 34.10% |
| VLO250620C00240000 | 2024-06-11 9:35AM EDT | 240.00 | 2.00 | 1.21 | 2.91 | 0.00 | - | 5 | 34 | 35.60% |
| VLO250620C00250000 | 2024-06-18 11:03AM EDT | 250.00 | 1.45 | 0.80 | 2.53 | 0.00 | - | 1 | 19 | 36.39% |
| VLO250620C00260000 | 2024-04-29 2:21PM EDT | 260.00 | 3.00 | 1.13 | 1.49 | 0.00 | - | 102 | 124 | 34.06% |
| VLO250620C00270000 | 2024-04-30 2:05PM EDT | 270.00 | 1.96 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 35.58% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620P00065000 | 2024-06-07 10:17AM EDT | 65.00 | 0.41 | 0.18 | 2.58 | 0.00 | - | 1 | 60 | 54.38% |
| VLO250620P00070000 | 2024-03-15 1:25PM EDT | 70.00 | 0.82 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 57.78% |
| VLO250620P00075000 | 2024-06-03 11:38AM EDT | 75.00 | 0.76 | 0.00 | 2.90 | 0.00 | - | 12 | 38 | 55.69% |
| VLO250620P00080000 | 2024-05-08 12:05PM EDT | 80.00 | 1.25 | 0.59 | 1.10 | 0.00 | - | 1 | 132 | 40.39% |
| VLO250620P00085000 | 2024-06-13 10:09AM EDT | 85.00 | 1.31 | 0.00 | 2.50 | 0.00 | - | 3 | 13 | 45.39% |
| VLO250620P00090000 | 2024-05-29 12:08PM EDT | 90.00 | 1.50 | 1.37 | 3.10 | 0.00 | - | 1 | 13 | 44.40% |
| VLO250620P00095000 | 2024-06-20 3:36PM EDT | 95.00 | 1.98 | 1.81 | 2.27 | 0.00 | - | 220 | 334 | 37.13% |
| VLO250620P00100000 | 2024-05-30 10:12AM EDT | 100.00 | 2.50 | 2.51 | 2.84 | 0.00 | - | 1 | 103 | 36.18% |
| VLO250620P00105000 | 2024-06-20 12:20PM EDT | 105.00 | 3.09 | 2.88 | 3.55 | 0.00 | - | 20 | 244 | 35.38% |
| VLO250620P00110000 | 2024-05-07 3:24PM EDT | 110.00 | 4.02 | 3.55 | 3.85 | 0.00 | - | 2 | 247 | 32.97% |
| VLO250620P00115000 | 2024-05-29 2:19PM EDT | 115.00 | 4.80 | 4.15 | 5.30 | 0.00 | - | 140 | 479 | 33.67% |
| VLO250620P00120000 | 2024-06-18 1:26PM EDT | 120.00 | 6.30 | 6.00 | 6.45 | 0.00 | - | 23 | 912 | 33.00% |
| VLO250620P00125000 | 2024-05-24 3:03PM EDT | 125.00 | 5.80 | 7.20 | 9.05 | 0.00 | - | 1 | 232 | 35.11% |
| VLO250620P00130000 | 2024-06-12 3:51PM EDT | 130.00 | 9.55 | 8.45 | 10.25 | 0.00 | - | 1 | 741 | 33.66% |
| VLO250620P00135000 | 2024-06-03 2:23PM EDT | 135.00 | 10.20 | 9.70 | 11.60 | 0.00 | - | 1 | 188 | 32.26% |
| VLO250620P00140000 | 2024-06-18 1:03PM EDT | 140.00 | 12.90 | 11.45 | 13.50 | 0.00 | - | 1 | 688 | 31.60% |
| VLO250620P00145000 | 2024-06-18 1:03PM EDT | 145.00 | 14.95 | 13.70 | 15.70 | 0.00 | - | 1 | 239 | 31.11% |
| VLO250620P00150000 | 2024-06-18 12:43PM EDT | 150.00 | 17.15 | 15.50 | 18.95 | 0.00 | - | 1 | 363 | 32.06% |
| VLO250620P00155000 | 2024-06-06 3:53PM EDT | 155.00 | 17.98 | 18.50 | 20.05 | 0.00 | - | 10 | 15 | 29.03% |
| VLO250620P00160000 | 2024-06-21 11:06AM EDT | 160.00 | 21.35 | 21.40 | 22.80 | -0.15 | -0.70% | 5 | 824 | 28.43% |
| VLO250620P00165000 | 2024-06-18 3:49PM EDT | 165.00 | 25.25 | 23.30 | 25.80 | 0.00 | - | 100 | 1,035 | 27.90% |
| VLO250620P00170000 | 2024-03-25 3:48PM EDT | 170.00 | 21.00 | 19.50 | 22.70 | 0.00 | - | 11 | 11 | 15.42% |
| VLO250620P00175000 | 2024-04-23 2:41PM EDT | 175.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VLO250620P00180000 | 2024-03-20 2:48PM EDT | 180.00 | 25.60 | 28.20 | 30.00 | 0.00 | - | - | 2 | 10.01% |
| VLO250620P00185000 | 2024-05-30 2:42PM EDT | 185.00 | 38.27 | 37.50 | 41.30 | 0.00 | - | 9 | 11 | 28.82% |
| VLO250620P00200000 | 2024-04-09 10:36AM EDT | 200.00 | 34.00 | 44.80 | 45.80 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.