Deutsche Märkte schließen in 4 Stunden 13 Minuten
DAX
18.775,30 +0,59 (+0,00%) Euro Stoxx 50
5.050,26 -8,94 (-0,18%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.345,80 +11,30 (+0,48%) EUR/USD
1,0891 +0,0031 (+0,28%) Bitcoin EUR
62.984,40 -6,86 (-0,01%)
Valero Energy Corporation (VLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621C00060000 | 2023-08-02 10:16AM EDT | 60.00 | 69.55 | 72.55 | 73.60 | 0.00 | - | 1 | 2 | 0.00% |
| VLO240621C00065000 | 2023-06-28 3:08PM EDT | 65.00 | 51.92 | 63.90 | 65.35 | 0.00 | - | 1 | 3 | 0.00% |
| VLO240621C00070000 | 2024-04-30 2:41PM EDT | 70.00 | 92.35 | 0.00 | 0.00 | 0.00 | - | 4 | 228 | 0.00% |
| VLO240621C00075000 | 2024-04-15 2:14PM EDT | 75.00 | 96.04 | 81.30 | 84.15 | 0.00 | - | 10 | 12 | 0.00% |
| VLO240621C00080000 | 2024-03-05 11:05AM EDT | 80.00 | 67.67 | 100.90 | 104.00 | 0.00 | - | 3 | 8 | 443.16% |
| VLO240621C00085000 | 2024-02-29 12:26PM EDT | 85.00 | 57.40 | 84.65 | 87.95 | 0.00 | - | 1 | 4 | 284.18% |
| VLO240621C00090000 | 2024-05-10 1:10PM EDT | 90.00 | 66.39 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| VLO240621C00095000 | 2024-05-20 11:49AM EDT | 95.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| VLO240621C00100000 | 2024-04-30 10:32AM EDT | 100.00 | 62.38 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| VLO240621C00105000 | 2024-03-14 3:23PM EDT | 105.00 | 55.25 | 67.30 | 70.80 | 0.00 | - | 7 | 30 | 241.21% |
| VLO240621C00110000 | 2024-05-24 9:48AM EDT | 110.00 | 53.51 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| VLO240621C00115000 | 2024-05-17 2:12PM EDT | 115.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| VLO240621C00120000 | 2024-04-29 10:14AM EDT | 120.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,088 | 0.00% |
| VLO240621C00125000 | 2024-05-22 12:53PM EDT | 125.00 | 38.86 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| VLO240621C00130000 | 2024-05-22 2:34PM EDT | 130.00 | 32.07 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 0.00% |
| VLO240621C00135000 | 2024-05-24 9:33AM EDT | 135.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 15 | 900 | 0.00% |
| VLO240621C00140000 | 2024-05-22 3:18PM EDT | 140.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 21 | 1,272 | 0.00% |
| VLO240621C00145000 | 2024-05-23 12:44PM EDT | 145.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 8 | 926 | 0.00% |
| VLO240621C00150000 | 2024-05-24 3:24PM EDT | 150.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 34 | 2,404 | 0.00% |
| VLO240621C00155000 | 2024-05-24 12:34PM EDT | 155.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 11 | 1,180 | 0.00% |
| VLO240621C00157500 | 2024-05-24 1:38PM EDT | 157.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 40 | 38 | 0.00% |
| VLO240621C00160000 | 2024-05-24 3:51PM EDT | 160.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 78 | 2,043 | 0.00% |
| VLO240621C00162500 | 2024-05-24 3:51PM EDT | 162.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 78 | 161 | 0.10% |
| VLO240621C00165000 | 2024-05-24 3:17PM EDT | 165.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 156 | 2,526 | 1.56% |
| VLO240621C00167500 | 2024-05-24 3:47PM EDT | 167.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 33 | 372 | 3.13% |
| VLO240621C00170000 | 2024-05-24 2:34PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 65 | 3,613 | 3.13% |
| VLO240621C00172500 | 2024-05-24 3:59PM EDT | 172.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 7 | 140 | 6.25% |
| VLO240621C00175000 | 2024-05-24 3:59PM EDT | 175.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 21 | 6,588 | 6.25% |
| VLO240621C00177500 | 2024-05-23 1:46PM EDT | 177.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 85 | 6.25% |
| VLO240621C00180000 | 2024-05-24 3:37PM EDT | 180.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 3,799 | 6.25% |
| VLO240621C00182500 | 2024-05-22 1:17PM EDT | 182.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| VLO240621C00185000 | 2024-05-24 12:37PM EDT | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,154 | 12.50% |
| VLO240621C00190000 | 2024-05-24 2:43PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 21,533 | 12.50% |
| VLO240621C00195000 | 2024-05-24 10:52AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 12.50% |
| VLO240621C00200000 | 2024-05-24 1:37PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 5,130 | 12.50% |
| VLO240621C00205000 | 2024-05-24 9:30AM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| VLO240621C00210000 | 2024-05-22 3:20PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 231 | 25.00% |
| VLO240621C00220000 | 2024-05-09 1:40PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 25.00% |
| VLO240621C00230000 | 2024-04-24 2:20PM EDT | 230.00 | 0.14 | 0.00 | 1.01 | 0.00 | - | 1 | 16 | 73.19% |
| VLO240621C00240000 | 2024-05-16 12:40PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 57 | 25.00% |
| VLO240621C00250000 | 2024-04-04 10:52AM EDT | 250.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 90.28% |
| VLO240621C00260000 | 2024-04-26 11:10AM EDT | 260.00 | 0.27 | 0.00 | 1.87 | 0.00 | - | 10 | 11 | 103.76% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621P00055000 | 2024-01-11 2:04PM EDT | 55.00 | 0.13 | 0.00 | 0.43 | 0.00 | - | 1 | 46 | 187.30% |
| VLO240621P00060000 | 2024-01-22 10:36AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 435 | 50.00% |
| VLO240621P00065000 | 2024-02-15 12:19PM EDT | 65.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 10 | 300 | 149.61% |
| VLO240621P00070000 | 2024-01-17 4:10PM EDT | 70.00 | 0.38 | 0.03 | 0.33 | 0.00 | - | 1 | 32 | 144.53% |
| VLO240621P00075000 | 2024-03-22 1:23PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 523 | 148.83% |
| VLO240621P00080000 | 2024-03-26 11:24AM EDT | 80.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 30 | 1,818 | 144.24% |
| VLO240621P00085000 | 2024-05-14 3:01PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 50.00% |
| VLO240621P00090000 | 2024-05-16 11:15AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| VLO240621P00095000 | 2024-04-01 2:00PM EDT | 95.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | 1 | 506 | 119.04% |
| VLO240621P00100000 | 2024-05-14 10:42AM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,493 | 50.00% |
| VLO240621P00105000 | 2024-05-24 10:52AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 25.00% |
| VLO240621P00110000 | 2024-05-13 10:38AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,611 | 25.00% |
| VLO240621P00115000 | 2024-05-01 10:29AM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 964 | 25.00% |
| VLO240621P00120000 | 2024-05-14 3:01PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 1,486 | 25.00% |
| VLO240621P00125000 | 2024-05-22 1:58PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 1,120 | 25.00% |
| VLO240621P00130000 | 2024-05-24 3:30PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 584 | 25.00% |
| VLO240621P00135000 | 2024-05-24 12:37PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 663 | 12.50% |
| VLO240621P00140000 | 2024-05-24 3:31PM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 1,275 | 12.50% |
| VLO240621P00145000 | 2024-05-24 11:56AM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 730 | 12.50% |
| VLO240621P00150000 | 2024-05-24 3:55PM EDT | 150.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 24 | 3,777 | 6.25% |
| VLO240621P00152500 | 2024-05-24 3:00PM EDT | 152.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| VLO240621P00155000 | 2024-05-24 3:59PM EDT | 155.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 23 | 1,042 | 3.13% |
| VLO240621P00157500 | 2024-05-24 3:29PM EDT | 157.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 3.13% |
| VLO240621P00160000 | 2024-05-24 3:29PM EDT | 160.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 21 | 5,269 | 1.56% |
| VLO240621P00162500 | 2024-05-24 3:41PM EDT | 162.50 | 5.07 | 0.00 | 0.00 | 0.00 | - | 33 | 281 | 0.00% |
| VLO240621P00165000 | 2024-05-24 11:50AM EDT | 165.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 55 | 1,218 | 0.00% |
| VLO240621P00167500 | 2024-05-20 10:38AM EDT | 167.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| VLO240621P00170000 | 2024-05-24 9:30AM EDT | 170.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 881 | 0.00% |
| VLO240621P00175000 | 2024-05-17 10:09AM EDT | 175.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 0.00% |
| VLO240621P00180000 | 2024-05-21 10:12AM EDT | 180.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 9 | 222 | 0.00% |
| VLO240621P00185000 | 2024-04-11 12:02PM EDT | 185.00 | 14.70 | 28.20 | 31.60 | 0.00 | - | 4 | 27 | 89.45% |
| VLO240621P00190000 | 2024-04-25 2:29PM EDT | 190.00 | 25.40 | 26.90 | 31.00 | 0.00 | - | 12 | 13 | 50.88% |
| VLO240621P00195000 | 2024-04-23 12:53PM EDT | 195.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 0.00% |
| VLO240621P00200000 | 2024-04-25 2:44PM EDT | 200.00 | 34.45 | 36.85 | 40.70 | 0.00 | - | - | 3 | 59.72% |
| VLO240621P00240000 | 2024-04-10 3:50PM EDT | 240.00 | 64.45 | 82.90 | 86.30 | 0.00 | - | 30 | 0 | 154.61% |
