Deutsche Märkte öffnen in 6 Stunden 32 Minuten
Nikkei 225
38.792,55 -130,48 (-0,34%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.032,21 +999,00 (+1,61%) CMC Crypto 200
1.442,79 -25,14 (-1,71%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240607C00140000 | 2024-05-17 9:33AM EDT | 140.00 | 22.82 | 12.20 | 15.60 | 0.00 | - | 1 | 0 | 103.32% |
| VLO240607C00145000 | 2024-05-31 3:36PM EDT | 145.00 | 11.10 | 8.90 | 10.50 | 0.00 | - | 2 | 2 | 57.57% |
| VLO240607C00147000 | 2024-06-03 1:55PM EDT | 147.00 | 6.10 | 6.90 | 8.30 | +0.10 | +1.67% | 4 | 12 | 61.82% |
| VLO240607C00148000 | 2024-06-03 1:35PM EDT | 148.00 | 5.15 | 5.65 | 6.85 | +0.25 | +5.10% | 6 | 2 | 47.36% |
| VLO240607C00149000 | 2024-05-30 1:22PM EDT | 149.00 | 4.60 | 5.20 | 6.30 | 0.00 | - | 10 | 10 | 51.39% |
| VLO240607C00150000 | 2024-06-03 2:59PM EDT | 150.00 | 4.35 | 4.65 | 5.65 | -2.05 | -32.03% | 14 | 84 | 52.22% |
| VLO240607C00152500 | 2024-06-03 3:18PM EDT | 152.50 | 2.71 | 2.99 | 3.20 | -2.74 | -50.28% | 147 | 220 | 37.70% |
| VLO240607C00155000 | 2024-06-03 3:59PM EDT | 155.00 | 1.82 | 1.70 | 1.84 | -2.08 | -53.33% | 242 | 157 | 36.13% |
| VLO240607C00157500 | 2024-06-03 3:59PM EDT | 157.50 | 0.91 | 0.88 | 0.96 | -1.03 | -53.09% | 216 | 242 | 35.65% |
| VLO240607C00160000 | 2024-06-03 3:58PM EDT | 160.00 | 0.43 | 0.40 | 0.50 | -1.07 | -71.33% | 453 | 429 | 36.77% |
| VLO240607C00162500 | 2024-06-03 3:58PM EDT | 162.50 | 0.23 | 0.18 | 0.27 | -0.58 | -71.60% | 359 | 283 | 38.67% |
| VLO240607C00165000 | 2024-06-03 3:58PM EDT | 165.00 | 0.12 | 0.07 | 0.15 | -0.28 | -70.00% | 265 | 385 | 40.82% |
| VLO240607C00167500 | 2024-06-03 3:58PM EDT | 167.50 | 0.06 | 0.05 | 0.10 | -0.11 | -64.71% | 189 | 95 | 44.24% |
| VLO240607C00170000 | 2024-06-03 11:47AM EDT | 170.00 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 31 | 229 | 47.66% |
| VLO240607C00172500 | 2024-06-03 10:24AM EDT | 172.50 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 2 | 40 | 50.78% |
| VLO240607C00175000 | 2024-05-30 1:55PM EDT | 175.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 3 | 172 | 52.34% |
| VLO240607C00177500 | 2024-05-28 2:58PM EDT | 177.50 | 0.15 | 0.01 | 0.04 | 0.00 | - | 14 | 14 | 56.25% |
| VLO240607C00180000 | 2024-05-28 9:30AM EDT | 180.00 | 0.06 | 0.01 | 1.27 | 0.00 | - | 5 | 9 | 105.08% |
| VLO240607C00185000 | 2024-05-13 3:37PM EDT | 185.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 114 | 38 | 118.36% |
| VLO240607C00187500 | 2024-05-30 1:42PM EDT | 187.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 124.81% |
| VLO240607C00190000 | 2024-05-16 12:40PM EDT | 190.00 | 0.07 | 0.01 | 1.05 | 0.00 | - | 3 | 42 | 126.07% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240607P00095000 | 2024-05-01 12:19PM EDT | 95.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 1 | 181.25% |
| VLO240607P00120000 | 2024-05-30 11:29AM EDT | 120.00 | 0.02 | 0.00 | 0.28 | -0.08 | -80.00% | 11 | 25 | 118.56% |
| VLO240607P00125000 | 2024-05-30 9:45AM EDT | 125.00 | 0.07 | 0.00 | 1.47 | 0.00 | - | 15 | 27 | 141.11% |
| VLO240607P00135000 | 2024-06-03 1:51PM EDT | 135.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 5 | 58 | 54.69% |
| VLO240607P00139000 | 2024-05-30 12:43PM EDT | 139.00 | 0.12 | 0.02 | 0.06 | 0.00 | - | 2 | 2 | 48.44% |
| VLO240607P00140000 | 2024-05-30 2:14PM EDT | 140.00 | 0.18 | 0.03 | 0.07 | 0.00 | - | 15 | 159 | 46.48% |
| VLO240607P00141000 | 2024-06-03 11:01AM EDT | 141.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 1 | 2 | 44.53% |
| VLO240607P00143000 | 2024-06-03 2:46PM EDT | 143.00 | 0.12 | 0.07 | 0.11 | +0.02 | +20.00% | 187 | 24 | 40.82% |
| VLO240607P00144000 | 2024-06-03 12:07PM EDT | 144.00 | 0.16 | 0.08 | 0.14 | -0.21 | -56.76% | 3 | 5 | 39.65% |
| VLO240607P00145000 | 2024-06-03 1:51PM EDT | 145.00 | 0.22 | 0.13 | 0.17 | +0.10 | +83.33% | 6 | 216 | 37.89% |
| VLO240607P00146000 | 2024-06-03 3:34PM EDT | 146.00 | 0.28 | 0.17 | 0.23 | +0.10 | +55.56% | 224 | 3,205 | 37.01% |
| VLO240607P00147000 | 2024-06-03 3:13PM EDT | 147.00 | 0.36 | 0.25 | 0.31 | -0.04 | -10.00% | 15 | 31 | 36.23% |
| VLO240607P00148000 | 2024-06-03 2:59PM EDT | 148.00 | 0.49 | 0.35 | 0.47 | +0.07 | +16.67% | 38 | 64 | 36.91% |
| VLO240607P00149000 | 2024-06-03 1:46PM EDT | 149.00 | 0.79 | 0.49 | 0.61 | +0.29 | +58.00% | 104 | 36 | 35.99% |
| VLO240607P00150000 | 2024-06-03 3:30PM EDT | 150.00 | 0.76 | 0.70 | 0.80 | +0.34 | +80.95% | 336 | 557 | 35.30% |
| VLO240607P00152500 | 2024-06-03 3:59PM EDT | 152.50 | 1.45 | 1.43 | 1.56 | +0.19 | +15.08% | 275 | 247 | 34.47% |
| VLO240607P00155000 | 2024-06-03 1:47PM EDT | 155.00 | 3.36 | 2.59 | 2.75 | +1.86 | +124.00% | 112 | 216 | 33.79% |
| VLO240607P00157500 | 2024-06-03 2:15PM EDT | 157.50 | 5.20 | 4.15 | 5.35 | +2.40 | +85.71% | 29 | 204 | 50.24% |
| VLO240607P00160000 | 2024-05-31 2:36PM EDT | 160.00 | 5.80 | 6.10 | 7.30 | +1.02 | +21.34% | 5 | 222 | 52.76% |
| VLO240607P00162500 | 2024-05-31 3:56PM EDT | 162.50 | 5.96 | 7.65 | 9.80 | 0.00 | - | 5 | 26 | 63.67% |
| VLO240607P00165000 | 2024-05-30 2:15PM EDT | 165.00 | 13.54 | 9.75 | 12.20 | 0.00 | - | 21 | 5 | 71.53% |
| VLO240607P00170000 | 2024-05-29 1:55PM EDT | 170.00 | 15.92 | 15.60 | 18.00 | 0.00 | - | - | 0 | 78.71% |
| VLO240607P00172500 | 2024-05-29 11:39AM EDT | 172.50 | 16.55 | 17.45 | 20.50 | 0.00 | - | 1 | 0 | 74.80% |
| VLO240607P00175000 | 2024-05-30 2:40PM EDT | 175.00 | 24.20 | 20.00 | 22.85 | 0.00 | - | 18 | 0 | 79.49% |
| VLO240607P00180000 | 2024-05-14 1:07PM EDT | 180.00 | 26.26 | 23.80 | 28.05 | 0.00 | - | 1 | 0 | 145.17% |
