Mercados españoles abiertos en 28 mins
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.934,76 +306,28 (+0,81%) Dólar/Euro
1,0735 +0,0002 (+0,02%) Petróleo Brent
89,49 +0,48 (+0,54%) Bitcoin EUR
60.059,83 +136,30 (+0,23%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426C00132000 | 2024-03-13 9:38AM EDT | 132.00 | 25.50 | 44.30 | 47.60 | 0.00 | - | - | 0 | 793.07% |
| VLO240426C00134000 | 2024-04-04 1:19PM EDT | 134.00 | 49.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VLO240426C00135000 | 2024-04-25 11:45AM EDT | 135.00 | 29.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO240426C00137000 | 2024-04-01 3:50PM EDT | 137.00 | 36.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240426C00140000 | 2024-04-24 10:12AM EDT | 140.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO240426C00141000 | 2024-04-22 1:46PM EDT | 141.00 | 25.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240426C00143000 | 2024-04-25 2:41PM EDT | 143.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VLO240426C00145000 | 2024-04-24 2:47PM EDT | 145.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VLO240426C00146000 | 2024-04-04 1:54PM EDT | 146.00 | 37.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240426C00147000 | 2024-04-25 2:36PM EDT | 147.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240426C00148000 | 2024-03-21 3:06PM EDT | 148.00 | 24.58 | 15.85 | 16.55 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240426C00149000 | 2024-03-22 1:46PM EDT | 149.00 | 23.81 | 14.90 | 15.80 | 0.00 | - | 3 | 1 | 0.00% |
| VLO240426C00150000 | 2024-04-25 3:35PM EDT | 150.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO240426C00152500 | 2024-04-23 10:32AM EDT | 152.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VLO240426C00155000 | 2024-04-25 3:48PM EDT | 155.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240426C00157500 | 2024-04-19 12:28PM EDT | 157.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240426C00160000 | 2024-04-25 3:25PM EDT | 160.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VLO240426C00162500 | 2024-04-25 3:26PM EDT | 162.50 | 5.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VLO240426C00165000 | 2024-04-25 3:51PM EDT | 165.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| VLO240426C00167500 | 2024-04-25 3:58PM EDT | 167.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 1.56% |
| VLO240426C00170000 | 2024-04-25 3:48PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 6.25% |
| VLO240426C00172500 | 2024-04-25 3:58PM EDT | 172.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| VLO240426C00175000 | 2024-04-25 3:35PM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| VLO240426C00177500 | 2024-04-25 2:41PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| VLO240426C00180000 | 2024-04-25 3:40PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| VLO240426C00182500 | 2024-04-24 3:59PM EDT | 182.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VLO240426C00185000 | 2024-04-25 3:40PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| VLO240426C00187500 | 2024-04-24 3:50PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| VLO240426C00190000 | 2024-04-25 3:33PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VLO240426C00192500 | 2024-04-23 12:36PM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VLO240426C00195000 | 2024-04-23 10:08AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VLO240426C00197500 | 2024-04-22 12:17PM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO240426C00200000 | 2024-04-25 9:54AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO240426C00205000 | 2024-04-19 1:54PM EDT | 205.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO240426C00210000 | 2024-04-19 1:54PM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO240426C00215000 | 2024-04-08 9:36AM EDT | 215.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VLO240426C00220000 | 2024-04-04 2:37PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426P00075000 | 2024-04-11 3:03PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VLO240426P00080000 | 2024-04-11 12:40PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VLO240426P00085000 | 2024-04-11 12:41PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VLO240426P00100000 | 2024-03-25 12:03PM EDT | 100.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 565.23% |
| VLO240426P00115000 | 2024-03-11 9:32AM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 390.63% |
| VLO240426P00120000 | 2024-03-18 2:14PM EDT | 120.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 10 | 10 | 390.63% |
| VLO240426P00125000 | 2024-03-22 10:52AM EDT | 125.00 | 0.12 | 0.00 | 1.15 | 0.00 | - | 1 | 7 | 342.77% |
| VLO240426P00130000 | 2024-03-13 3:08PM EDT | 130.00 | 0.29 | 0.00 | 0.66 | 0.00 | - | - | 8 | 272.66% |
| VLO240426P00133000 | 2024-03-13 12:17PM EDT | 133.00 | 0.45 | 0.00 | 1.32 | 0.00 | - | - | 1 | 290.63% |
| VLO240426P00135000 | 2024-03-22 10:52AM EDT | 135.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 1 | 11 | 244.53% |
| VLO240426P00137000 | 2024-04-02 9:30AM EDT | 137.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VLO240426P00138000 | 2024-04-17 2:49PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO240426P00140000 | 2024-04-19 3:17PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VLO240426P00141000 | 2024-03-18 9:40AM EDT | 141.00 | 0.79 | 0.05 | 0.09 | 0.00 | - | - | 5 | 151.56% |
| VLO240426P00142000 | 2024-04-03 3:37PM EDT | 142.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO240426P00143000 | 2024-04-01 11:51AM EDT | 143.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| VLO240426P00144000 | 2024-03-15 1:26PM EDT | 144.00 | 1.15 | 0.09 | 0.16 | 0.00 | - | 2 | 2 | 148.05% |
| VLO240426P00145000 | 2024-04-23 2:58PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VLO240426P00147000 | 2024-04-22 1:58PM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VLO240426P00149000 | 2024-04-22 11:10AM EDT | 149.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VLO240426P00150000 | 2024-04-25 11:58AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| VLO240426P00152500 | 2024-04-25 9:50AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VLO240426P00155000 | 2024-04-25 1:22PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| VLO240426P00157500 | 2024-04-25 3:37PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| VLO240426P00160000 | 2024-04-25 3:38PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| VLO240426P00162500 | 2024-04-25 3:34PM EDT | 162.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| VLO240426P00165000 | 2024-04-25 3:57PM EDT | 165.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| VLO240426P00167500 | 2024-04-25 3:49PM EDT | 167.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| VLO240426P00170000 | 2024-04-25 3:01PM EDT | 170.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VLO240426P00172500 | 2024-04-25 11:35AM EDT | 172.50 | 6.91 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VLO240426P00175000 | 2024-04-25 3:09PM EDT | 175.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VLO240426P00177500 | 2024-04-25 9:37AM EDT | 177.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VLO240426P00180000 | 2024-04-25 12:33PM EDT | 180.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VLO240426P00182500 | 2024-04-25 2:18PM EDT | 182.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VLO240426P00185000 | 2024-04-23 1:20PM EDT | 185.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240426P00187500 | 2024-04-09 11:27AM EDT | 187.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO240426P00190000 | 2024-04-17 9:41AM EDT | 190.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.