Deutsche Märkte schließen in 3 Stunden 36 Minuten
DAX
18.438,76 +64,23 (+0,35%) Euro Stoxx 50
4.988,64 +22,84 (+0,46%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0804 +0,0016 (+0,15%) Bitcoin EUR
53.439,37 -2.383,38 (-4,27%)
Valero Energy Corporation (VLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240705C00140000 | 2024-05-24 3:33PM EDT | 140.00 | 22.26 | 9.65 | 11.45 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240705C00144000 | 2024-06-26 11:19AM EDT | 144.00 | 9.85 | 12.80 | 15.40 | 0.00 | - | - | 0 | 117.68% |
| VLO240705C00145000 | 2024-07-01 3:44PM EDT | 145.00 | 13.48 | 11.70 | 14.55 | 0.00 | - | 1 | 0 | 117.48% |
| VLO240705C00146000 | 2024-06-25 10:08AM EDT | 146.00 | 5.45 | 10.70 | 13.50 | 0.00 | - | - | 0 | 109.47% |
| VLO240705C00147000 | 2024-07-01 9:30AM EDT | 147.00 | 11.53 | 9.85 | 13.00 | 0.00 | - | 3 | 4 | 120.12% |
| VLO240705C00148000 | 2024-06-27 2:48PM EDT | 148.00 | 6.70 | 8.65 | 11.45 | 0.00 | - | - | 14 | 95.31% |
| VLO240705C00149000 | 2024-06-27 10:10AM EDT | 149.00 | 7.30 | 7.70 | 11.20 | 0.00 | - | 10 | 11 | 112.50% |
| VLO240705C00150000 | 2024-07-02 3:18PM EDT | 150.00 | 8.57 | 7.85 | 9.50 | 0.00 | - | 2 | 0 | 50.20% |
| VLO240705C00152500 | 2024-07-03 11:35AM EDT | 152.50 | 4.40 | 5.70 | 6.55 | -1.44 | -24.66% | 3 | 82 | 53.91% |
| VLO240705C00155000 | 2024-07-03 12:52PM EDT | 155.00 | 3.81 | 3.05 | 4.85 | +0.24 | +6.72% | 28 | 0 | 59.47% |
| VLO240705C00157500 | 2024-07-03 12:40PM EDT | 157.50 | 1.71 | 1.65 | 1.86 | +0.17 | +11.04% | 95 | 321 | 27.83% |
| VLO240705C00160000 | 2024-07-03 12:51PM EDT | 160.00 | 0.50 | 0.53 | 0.66 | -0.16 | -24.24% | 67 | 320 | 27.05% |
| VLO240705C00162500 | 2024-07-03 12:56PM EDT | 162.50 | 0.15 | 0.15 | 0.21 | -0.03 | -16.67% | 167 | 307 | 29.00% |
| VLO240705C00165000 | 2024-07-03 10:38AM EDT | 165.00 | 0.09 | 0.05 | 0.11 | -0.03 | -25.00% | 9 | 0 | 35.06% |
| VLO240705C00167500 | 2024-07-03 9:42AM EDT | 167.50 | 0.05 | 0.01 | 0.95 | -0.05 | -50.00% | 5 | 0 | 64.65% |
| VLO240705C00170000 | 2024-07-02 11:54AM EDT | 170.00 | 0.04 | 0.01 | 0.70 | 0.00 | - | 2 | 144 | 70.41% |
| VLO240705C00175000 | 2024-06-24 9:50AM EDT | 175.00 | 0.11 | 0.00 | 1.76 | 0.00 | - | 1 | 11 | 115.92% |
| VLO240705C00180000 | 2024-07-03 10:09AM EDT | 180.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 100 | 26 | 95.90% |
| VLO240705C00185000 | 2024-07-01 9:30AM EDT | 185.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 158.30% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240705P00100000 | 2024-06-12 2:11PM EDT | 100.00 | 0.33 | 0.00 | 0.04 | 0.00 | - | - | 0 | 228.13% |
| VLO240705P00115000 | 2024-06-28 10:07AM EDT | 115.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 30 | 256.06% |
| VLO240705P00120000 | 2024-06-11 3:59PM EDT | 120.00 | 0.36 | 0.00 | 0.95 | 0.00 | - | - | 0 | 227.54% |
| VLO240705P00130000 | 2024-07-02 9:45AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 0 | 90.63% |
| VLO240705P00135000 | 2024-07-03 10:23AM EDT | 135.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 100 | 0 | 134.57% |
| VLO240705P00137000 | 2024-07-03 9:31AM EDT | 137.00 | 0.02 | 0.01 | 0.29 | 0.00 | - | 10 | 0 | 107.03% |
| VLO240705P00138000 | 2024-07-03 12:55PM EDT | 138.00 | 0.04 | 0.00 | 0.04 | -0.22 | -84.62% | 6 | 65 | 76.56% |
| VLO240705P00139000 | 2024-07-03 9:58AM EDT | 139.00 | 0.02 | 0.00 | 0.08 | -0.17 | -89.47% | 18 | 0 | 79.69% |
| VLO240705P00140000 | 2024-07-03 12:48PM EDT | 140.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 3 | 0 | 71.09% |
| VLO240705P00141000 | 2024-06-27 1:45PM EDT | 141.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | - | 5 | 72.27% |
| VLO240705P00142000 | 2024-06-27 1:29PM EDT | 142.00 | 0.15 | 0.02 | 0.95 | 0.00 | - | 11 | 0 | 109.18% |
| VLO240705P00143000 | 2024-07-02 2:17PM EDT | 143.00 | 0.05 | 0.02 | 0.93 | 0.00 | - | 1 | 0 | 103.32% |
| VLO240705P00144000 | 2024-06-24 1:48PM EDT | 144.00 | 0.59 | 0.02 | 0.45 | 0.00 | - | 1 | 0 | 82.91% |
| VLO240705P00145000 | 2024-07-02 3:32PM EDT | 145.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 26 | 0 | 66.02% |
| VLO240705P00146000 | 2024-07-02 12:14PM EDT | 146.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 0 | 59.38% |
| VLO240705P00147000 | 2024-07-02 12:15PM EDT | 147.00 | 0.06 | 0.04 | 0.95 | 0.00 | - | 2 | 0 | 82.81% |
| VLO240705P00148000 | 2024-07-02 9:41AM EDT | 148.00 | 0.05 | 0.01 | 0.95 | 0.00 | - | 10 | 0 | 76.66% |
| VLO240705P00149000 | 2024-07-02 9:35AM EDT | 149.00 | 0.25 | 0.03 | 0.15 | 0.00 | - | 20 | 0 | 53.13% |
| VLO240705P00150000 | 2024-07-03 12:01PM EDT | 150.00 | 0.10 | 0.01 | 0.20 | +0.03 | +42.86% | 114 | 3,319 | 51.86% |
| VLO240705P00152500 | 2024-07-03 12:18PM EDT | 152.50 | 0.10 | 0.05 | 0.12 | -0.05 | -33.33% | 12 | 281 | 34.96% |
| VLO240705P00155000 | 2024-07-03 12:20PM EDT | 155.00 | 0.32 | 0.12 | 0.19 | -0.03 | -8.57% | 94 | 234 | 26.27% |
| VLO240705P00157500 | 2024-07-03 12:59PM EDT | 157.50 | 0.62 | 0.56 | 0.67 | -0.52 | -45.61% | 145 | 0 | 23.54% |
| VLO240705P00160000 | 2024-07-03 12:28PM EDT | 160.00 | 2.60 | 1.64 | 2.20 | -0.15 | -5.45% | 17 | 73 | 27.98% |
| VLO240705P00165000 | 2024-05-29 9:30AM EDT | 165.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
