Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.453,53 -53,13 (-0,09%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240503C00140000 | 2024-04-26 12:26PM EDT | 140.00 | 25.08 | 24.60 | 27.90 | +3.08 | +14.00% | 1 | 2 | 85.79% |
| VLO240503C00145000 | 2024-04-26 12:45PM EDT | 145.00 | 20.14 | 19.50 | 22.95 | +1.28 | +6.79% | 1 | 36 | 70.41% |
| VLO240503C00150000 | 2024-04-26 12:59PM EDT | 150.00 | 15.48 | 14.40 | 18.10 | -1.62 | -9.47% | 1 | 4 | 56.98% |
| VLO240503C00155000 | 2024-04-26 2:27PM EDT | 155.00 | 11.65 | 10.50 | 11.85 | -1.41 | -10.80% | 3 | 41 | 55.47% |
| VLO240503C00157500 | 2024-04-24 1:44PM EDT | 157.50 | 10.65 | 8.65 | 9.25 | 0.00 | - | 4 | 6 | 44.92% |
| VLO240503C00160000 | 2024-04-26 12:59PM EDT | 160.00 | 6.49 | 5.75 | 8.05 | -2.01 | -23.65% | 2 | 17 | 54.96% |
| VLO240503C00162500 | 2024-04-26 2:47PM EDT | 162.50 | 5.52 | 3.75 | 5.15 | -0.43 | -7.23% | 44 | 35 | 38.55% |
| VLO240503C00165000 | 2024-04-26 3:53PM EDT | 165.00 | 3.61 | 3.35 | 3.50 | -1.09 | -23.19% | 107 | 177 | 36.45% |
| VLO240503C00167500 | 2024-04-26 3:59PM EDT | 167.50 | 2.26 | 2.19 | 2.24 | -1.14 | -33.53% | 294 | 436 | 35.35% |
| VLO240503C00170000 | 2024-04-26 3:49PM EDT | 170.00 | 1.47 | 1.33 | 1.38 | -0.84 | -36.36% | 389 | 243 | 35.25% |
| VLO240503C00172500 | 2024-04-26 3:59PM EDT | 172.50 | 0.81 | 0.73 | 0.84 | -0.73 | -47.40% | 669 | 704 | 35.89% |
| VLO240503C00175000 | 2024-04-26 3:36PM EDT | 175.00 | 0.50 | 0.36 | 0.50 | -0.62 | -55.36% | 292 | 266 | 36.72% |
| VLO240503C00177500 | 2024-04-26 3:02PM EDT | 177.50 | 0.28 | 0.24 | 0.29 | -0.30 | -51.72% | 31 | 29 | 37.50% |
| VLO240503C00180000 | 2024-04-26 3:50PM EDT | 180.00 | 0.16 | 0.14 | 0.17 | -0.24 | -60.00% | 28 | 126 | 38.48% |
| VLO240503C00182500 | 2024-04-26 1:11PM EDT | 182.50 | 0.09 | 0.08 | 0.11 | -0.08 | -47.06% | 1 | 359 | 40.23% |
| VLO240503C00185000 | 2024-04-26 2:10PM EDT | 185.00 | 0.08 | 0.06 | 0.08 | -0.11 | -57.89% | 202 | 139 | 42.58% |
| VLO240503C00187500 | 2024-04-26 3:01PM EDT | 187.50 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 2 | 28 | 44.92% |
| VLO240503C00190000 | 2024-04-26 3:54PM EDT | 190.00 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 22 | 34 | 47.85% |
| VLO240503C00192500 | 2024-04-19 11:47AM EDT | 192.50 | 0.11 | 0.01 | 0.33 | 0.00 | - | 12 | 156 | 62.31% |
| VLO240503C00195000 | 2024-04-26 9:30AM EDT | 195.00 | 0.04 | 0.01 | 0.25 | -0.01 | -20.00% | 5 | 453 | 63.77% |
| VLO240503C00197500 | 2024-04-18 10:09AM EDT | 197.50 | 0.09 | 0.01 | 0.05 | 0.00 | - | 1 | 8 | 55.47% |
| VLO240503C00200000 | 2024-04-22 10:57AM EDT | 200.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 19 | 40 | 71.48% |
| VLO240503C00205000 | 2024-04-12 2:24PM EDT | 205.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 85.35% |
| VLO240503C00210000 | 2024-04-05 9:44AM EDT | 210.00 | 0.52 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 115.04% |
| VLO240503C00215000 | 2024-04-10 3:49PM EDT | 215.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 111.91% |
| VLO240503C00225000 | 2024-04-08 9:30AM EDT | 225.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 127.34% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240503P00140000 | 2024-04-25 12:22PM EDT | 140.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 7 | 31 | 68.16% |
| VLO240503P00145000 | 2024-04-24 1:01PM EDT | 145.00 | 0.14 | 0.01 | 0.26 | 0.00 | - | 5 | 6 | 56.06% |
| VLO240503P00150000 | 2024-04-26 3:33PM EDT | 150.00 | 0.07 | 0.05 | 0.09 | -0.09 | -56.25% | 14 | 80 | 41.02% |
| VLO240503P00152500 | 2024-04-26 3:57PM EDT | 152.50 | 0.12 | 0.09 | 0.14 | -0.17 | -58.62% | 211 | 164 | 38.18% |
| VLO240503P00155000 | 2024-04-26 3:52PM EDT | 155.00 | 0.22 | 0.19 | 0.25 | -0.18 | -45.00% | 97 | 1,067 | 36.43% |
| VLO240503P00157500 | 2024-04-26 3:42PM EDT | 157.50 | 0.39 | 0.38 | 0.46 | -0.28 | -41.79% | 3,241 | 143 | 35.11% |
| VLO240503P00160000 | 2024-04-26 3:45PM EDT | 160.00 | 0.74 | 0.76 | 0.84 | -0.36 | -32.73% | 334 | 273 | 34.18% |
| VLO240503P00162500 | 2024-04-26 3:54PM EDT | 162.50 | 1.40 | 1.44 | 1.51 | -0.32 | -18.60% | 190 | 111 | 34.11% |
| VLO240503P00165000 | 2024-04-26 3:55PM EDT | 165.00 | 2.29 | 2.39 | 2.48 | -0.12 | -4.98% | 189 | 148 | 33.84% |
| VLO240503P00167500 | 2024-04-26 3:56PM EDT | 167.50 | 3.60 | 3.65 | 3.80 | -0.07 | -1.91% | 37 | 955 | 33.67% |
| VLO240503P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 5.30 | 5.25 | 5.50 | +0.49 | +10.19% | 54 | 65 | 34.18% |
| VLO240503P00172500 | 2024-04-26 12:19PM EDT | 172.50 | 8.06 | 6.50 | 8.95 | +1.49 | +22.68% | 10 | 133 | 56.49% |
| VLO240503P00175000 | 2024-04-25 3:04PM EDT | 175.00 | 8.94 | 9.30 | 11.25 | 0.00 | - | 10 | 100 | 62.70% |
| VLO240503P00177500 | 2024-04-23 12:27PM EDT | 177.50 | 11.70 | 11.10 | 12.85 | 0.00 | - | 15 | 30 | 56.40% |
| VLO240503P00180000 | 2024-04-19 10:48AM EDT | 180.00 | 15.48 | 13.55 | 15.90 | 0.00 | - | 1 | 23 | 50.05% |
| VLO240503P00182500 | 2024-04-24 3:55PM EDT | 182.50 | 16.36 | 14.55 | 18.25 | 0.00 | - | 1 | 9 | 77.78% |
| VLO240503P00185000 | 2024-04-23 1:20PM EDT | 185.00 | 18.31 | 17.05 | 20.80 | 0.00 | - | 1 | 11 | 85.52% |
