Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.870,26 +17,99 (+0,05%) Gold
2.325,20 -6,00 (-0,26%) EUR/USD
1,0761 -0,0013 (-0,12%) Bitcoin EUR
58.903,78 +165,66 (+0,28%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:57PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00140000 | 2024-05-03 12:27PM EDT | 140.00 | 17.31 | 17.50 | 18.15 | 0.00 | - | 1 | 81 | 66.02% |
| VLO240510C00145000 | 2024-05-01 2:32PM EDT | 145.00 | 11.07 | 12.70 | 14.60 | 0.00 | - | 1 | 2 | 78.61% |
| VLO240510C00149000 | 2024-05-03 11:54AM EDT | 149.00 | 8.00 | 8.70 | 9.35 | 0.00 | - | 43 | 43 | 53.47% |
| VLO240510C00150000 | 2024-05-03 12:37PM EDT | 150.00 | 8.05 | 6.50 | 8.30 | 0.00 | - | 94 | 39 | 47.95% |
| VLO240510C00152500 | 2024-05-06 3:35PM EDT | 152.50 | 5.82 | 5.55 | 5.95 | 0.00 | - | 2 | 8 | 40.28% |
| VLO240510C00155000 | 2024-05-07 11:03AM EDT | 155.00 | 2.92 | 3.45 | 3.65 | -1.48 | -33.64% | 15 | 76 | 31.59% |
| VLO240510C00157500 | 2024-05-07 1:37PM EDT | 157.50 | 1.92 | 1.84 | 1.91 | -0.46 | -19.33% | 51 | 167 | 27.91% |
| VLO240510C00160000 | 2024-05-07 1:37PM EDT | 160.00 | 0.83 | 0.81 | 0.84 | -0.41 | -33.06% | 346 | 331 | 26.76% |
| VLO240510C00162500 | 2024-05-07 12:43PM EDT | 162.50 | 0.29 | 0.31 | 0.35 | -0.24 | -45.28% | 24 | 384 | 27.59% |
| VLO240510C00165000 | 2024-05-07 12:39PM EDT | 165.00 | 0.12 | 0.12 | 0.15 | -0.12 | -50.00% | 21 | 252 | 29.30% |
| VLO240510C00167500 | 2024-05-07 10:21AM EDT | 167.50 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 2 | 203 | 31.54% |
| VLO240510C00170000 | 2024-05-07 11:46AM EDT | 170.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 202 | 227 | 35.74% |
| VLO240510C00172500 | 2024-05-07 10:27AM EDT | 172.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 8 | 195 | 38.67% |
| VLO240510C00175000 | 2024-05-06 10:59AM EDT | 175.00 | 0.03 | 0.01 | 0.44 | 0.00 | - | 27 | 82 | 60.94% |
| VLO240510C00177500 | 2024-05-06 10:07AM EDT | 177.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 39 | 50.78% |
| VLO240510C00180000 | 2024-05-03 9:56AM EDT | 180.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 230 | 55.08% |
| VLO240510C00182500 | 2024-05-01 1:57PM EDT | 182.50 | 0.38 | 0.01 | 0.32 | +0.33 | +660.00% | 1 | 67 | 75.29% |
| VLO240510C00185000 | 2024-05-06 2:36PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 84 | 60.55% |
| VLO240510C00187500 | 2024-05-07 10:14AM EDT | 187.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 21 | 67.97% |
| VLO240510C00190000 | 2024-05-06 3:22PM EDT | 190.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 35 | 61 | 72.66% |
| VLO240510C00192500 | 2024-05-07 1:27PM EDT | 192.50 | 0.01 | 0.01 | 0.03 | -0.47 | -97.92% | 36 | 7 | 73.44% |
| VLO240510C00195000 | 2024-04-30 10:01AM EDT | 195.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 79.69% |
| VLO240510C00200000 | 2024-04-12 2:48PM EDT | 200.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 128.91% |
| VLO240510C00205000 | 2024-04-22 11:04AM EDT | 205.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 139.45% |
| VLO240510C00210000 | 2024-04-22 11:05AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 149.61% |
| VLO240510C00250000 | 2024-04-05 11:52AM EDT | 250.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 263.48% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00135000 | 2024-05-06 12:34PM EDT | 135.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 22 | 67 | 67.19% |
| VLO240510P00140000 | 2024-05-02 9:47AM EDT | 140.00 | 0.10 | 0.01 | 0.65 | 0.00 | - | 1 | 3 | 74.90% |
| VLO240510P00141000 | 2024-05-03 1:52PM EDT | 141.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 73.68% |
| VLO240510P00142000 | 2024-05-01 1:56PM EDT | 142.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | - | 1 | 70.02% |
| VLO240510P00144000 | 2024-05-02 3:04PM EDT | 144.00 | 0.30 | 0.01 | 0.03 | 0.00 | - | - | 1 | 39.26% |
| VLO240510P00145000 | 2024-05-07 11:55AM EDT | 145.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 22 | 36.72% |
| VLO240510P00146000 | 2024-05-06 2:36PM EDT | 146.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 6 | 35.55% |
| VLO240510P00147000 | 2024-05-03 12:54PM EDT | 147.00 | 0.15 | 0.02 | 0.05 | 0.00 | - | 4 | 8 | 33.99% |
| VLO240510P00148000 | 2024-05-03 3:53PM EDT | 148.00 | 0.19 | 0.03 | 0.06 | 0.00 | - | 3,234 | 3,293 | 32.03% |
| VLO240510P00149000 | 2024-05-06 3:11PM EDT | 149.00 | 0.10 | 0.05 | 0.08 | +0.03 | +42.86% | 7 | 6 | 30.86% |
| VLO240510P00150000 | 2024-05-07 12:02PM EDT | 150.00 | 0.11 | 0.07 | 0.10 | -0.02 | -15.38% | 127 | 87 | 29.10% |
| VLO240510P00152500 | 2024-05-07 1:22PM EDT | 152.50 | 0.23 | 0.22 | 0.26 | -0.08 | -25.81% | 31 | 1,011 | 27.05% |
| VLO240510P00155000 | 2024-05-07 1:35PM EDT | 155.00 | 0.62 | 0.61 | 0.68 | -0.14 | -18.42% | 116 | 319 | 25.78% |
| VLO240510P00157500 | 2024-05-07 1:40PM EDT | 157.50 | 1.49 | 1.45 | 1.54 | -0.03 | -1.97% | 94 | 267 | 24.49% |
| VLO240510P00160000 | 2024-05-07 1:33PM EDT | 160.00 | 2.89 | 2.91 | 3.00 | +0.09 | +3.21% | 20 | 317 | 23.29% |
| VLO240510P00162500 | 2024-05-06 11:48AM EDT | 162.50 | 3.75 | 4.90 | 5.10 | 0.00 | - | 8 | 107 | 24.71% |
| VLO240510P00165000 | 2024-05-06 12:59PM EDT | 165.00 | 6.10 | 7.15 | 7.55 | 0.00 | - | 44 | 83 | 31.25% |
| VLO240510P00167500 | 2024-05-07 12:33PM EDT | 167.50 | 10.01 | 9.10 | 11.00 | +2.06 | +25.91% | 1 | 38 | 65.38% |
| VLO240510P00170000 | 2024-05-06 11:46AM EDT | 170.00 | 10.85 | 11.85 | 12.75 | 0.00 | - | 3 | 2 | 54.15% |
| VLO240510P00172500 | 2024-05-02 10:25AM EDT | 172.50 | 15.95 | 13.95 | 15.95 | 0.00 | - | 8 | 3 | 82.57% |
| VLO240510P00175000 | 2024-05-07 12:55PM EDT | 175.00 | 17.62 | 16.20 | 17.65 | -0.87 | -4.71% | 1 | 1 | 64.55% |
| VLO240510P00177500 | 2024-04-26 12:43PM EDT | 177.50 | 12.70 | 18.90 | 21.20 | 0.00 | - | 3 | 1 | 65.53% |
| VLO240510P00180000 | 2024-05-01 3:32PM EDT | 180.00 | 24.80 | 21.55 | 23.25 | 0.00 | - | 73 | 16 | 56.84% |
| VLO240510P00182500 | 2024-04-12 9:43AM EDT | 182.50 | 8.30 | 23.05 | 25.30 | 0.00 | - | 2 | 0 | 91.50% |
