Deutsche Märkte schließen in 3 Stunden 26 Minuten
DAX
18.430,62 +56,09 (+0,31%) Euro Stoxx 50
4.986,96 +21,16 (+0,43%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0800 +0,0013 (+0,12%) Bitcoin EUR
53.413,24 -2.346,04 (-4,21%)
Valero Energy Corporation (VLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240726C00135000 | 2024-06-24 12:29PM EDT | 135.00 | 17.25 | 22.35 | 25.05 | 0.00 | - | - | 0 | 59.20% |
| VLO240726C00145000 | 2024-06-11 11:40AM EDT | 145.00 | 12.48 | 14.35 | 16.85 | 0.00 | - | - | 0 | 55.59% |
| VLO240726C00150000 | 2024-07-02 2:24PM EDT | 150.00 | 10.69 | 10.40 | 11.95 | +0.36 | +3.48% | 1 | 0 | 44.58% |
| VLO240726C00155000 | 2024-07-03 12:22PM EDT | 155.00 | 6.61 | 6.70 | 7.60 | -1.19 | -15.26% | 11 | 224 | 36.19% |
| VLO240726C00160000 | 2024-07-03 9:40AM EDT | 160.00 | 3.80 | 4.40 | 4.80 | -0.68 | -15.18% | 2 | 264 | 34.61% |
| VLO240726C00165000 | 2024-07-03 12:52PM EDT | 165.00 | 2.71 | 2.55 | 2.93 | +0.09 | +3.44% | 201 | 240 | 34.52% |
| VLO240726C00170000 | 2024-07-03 12:52PM EDT | 170.00 | 1.52 | 1.40 | 1.68 | +0.15 | +10.95% | 1 | 40 | 34.49% |
| VLO240726C00175000 | 2024-07-03 12:59PM EDT | 175.00 | 0.79 | 0.71 | 1.08 | -0.66 | -45.52% | 30 | 0 | 36.43% |
| VLO240726C00180000 | 2024-07-02 2:02PM EDT | 180.00 | 0.43 | 0.10 | 0.53 | 0.00 | - | 1 | 0 | 35.67% |
| VLO240726C00185000 | 2024-07-01 12:30PM EDT | 185.00 | 0.33 | 0.03 | 2.36 | 0.00 | - | 1 | 0 | 50.83% |
| VLO240726C00190000 | 2024-06-27 9:30AM EDT | 190.00 | 0.25 | 0.01 | 2.30 | 0.00 | - | - | 3 | 56.27% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240726P00125000 | 2024-06-11 1:08PM EDT | 125.00 | 0.45 | 0.00 | 2.28 | 0.00 | - | - | 0 | 72.31% |
| VLO240726P00130000 | 2024-07-01 12:09PM EDT | 130.00 | 0.28 | 0.01 | 1.55 | 0.00 | - | 1 | 0 | 57.08% |
| VLO240726P00135000 | 2024-07-02 3:46PM EDT | 135.00 | 0.32 | 0.07 | 0.39 | 0.00 | - | 3 | 18 | 41.11% |
| VLO240726P00140000 | 2024-07-02 3:59PM EDT | 140.00 | 0.49 | 0.26 | 0.54 | 0.00 | - | 6 | 0 | 36.28% |
| VLO240726P00145000 | 2024-07-03 12:59PM EDT | 145.00 | 0.92 | 0.85 | 0.96 | -0.08 | -8.00% | 27 | 100 | 33.64% |
| VLO240726P00150000 | 2024-07-03 11:59AM EDT | 150.00 | 2.17 | 1.65 | 1.88 | +0.26 | +13.61% | 4 | 106 | 32.57% |
| VLO240726P00155000 | 2024-07-03 10:17AM EDT | 155.00 | 3.63 | 3.10 | 3.35 | +0.50 | +15.97% | 2 | 0 | 31.24% |
| VLO240726P00160000 | 2024-07-01 10:38AM EDT | 160.00 | 5.30 | 5.15 | 5.70 | -1.95 | -26.90% | 2 | 16 | 30.82% |
| VLO240726P00165000 | 2024-06-12 10:30AM EDT | 165.00 | 12.00 | 8.40 | 9.25 | 0.00 | - | - | 0 | 33.28% |
