Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.282,21 +171,75 (+0,29%)
Valero Energy Corporation (VLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816C00095000 | 2024-02-26 3:08PM EDT | 95.00 | 52.88 | 71.55 | 75.15 | 0.00 | - | 2 | 1 | 219.75% |
| VLO240816C00100000 | 2024-01-24 2:31PM EDT | 100.00 | 32.64 | 42.20 | 44.25 | 0.00 | - | 1 | 8 | 0.00% |
| VLO240816C00105000 | 2024-01-24 10:44AM EDT | 105.00 | 29.70 | 38.45 | 39.95 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240816C00110000 | 2024-02-13 4:18PM EDT | 110.00 | 34.00 | 49.05 | 52.00 | 0.00 | - | 6 | 18 | 129.13% |
| VLO240816C00115000 | 2024-04-16 10:28AM EDT | 115.00 | 53.55 | 49.55 | 53.35 | 0.00 | - | 1 | 52 | 152.50% |
| VLO240816C00120000 | 2024-06-05 12:38PM EDT | 120.00 | 35.25 | 29.20 | 32.95 | 0.00 | - | 1 | 40 | 59.70% |
| VLO240816C00125000 | 2024-06-21 3:49PM EDT | 125.00 | 25.95 | 25.80 | 27.25 | -2.95 | -10.21% | 5 | 225 | 46.91% |
| VLO240816C00130000 | 2024-06-20 10:03AM EDT | 130.00 | 23.36 | 21.65 | 22.60 | 0.00 | - | 4 | 198 | 42.32% |
| VLO240816C00135000 | 2024-06-18 10:10AM EDT | 135.00 | 21.90 | 17.05 | 18.25 | 0.00 | - | 3 | 321 | 38.94% |
| VLO240816C00140000 | 2024-06-21 11:02AM EDT | 140.00 | 15.85 | 12.00 | 14.80 | -0.70 | -4.23% | 2 | 285 | 39.05% |
| VLO240816C00145000 | 2024-06-21 2:45PM EDT | 145.00 | 10.25 | 10.10 | 10.50 | -1.21 | -10.56% | 3 | 299 | 33.33% |
| VLO240816C00150000 | 2024-06-21 3:57PM EDT | 150.00 | 7.25 | 6.25 | 7.50 | -2.10 | -22.46% | 54 | 587 | 31.82% |
| VLO240816C00155000 | 2024-06-21 2:50PM EDT | 155.00 | 4.95 | 4.95 | 5.15 | -1.90 | -27.74% | 70 | 346 | 30.89% |
| VLO240816C00160000 | 2024-06-21 2:53PM EDT | 160.00 | 3.48 | 3.35 | 3.50 | -1.12 | -24.35% | 23 | 1,850 | 30.77% |
| VLO240816C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 2.25 | 2.16 | 2.37 | -1.15 | -33.82% | 39 | 1,702 | 31.08% |
| VLO240816C00170000 | 2024-06-21 3:09PM EDT | 170.00 | 1.49 | 1.26 | 1.58 | -0.81 | -35.22% | 43 | 2,103 | 31.43% |
| VLO240816C00175000 | 2024-06-21 2:45PM EDT | 175.00 | 0.97 | 0.90 | 1.27 | -0.50 | -34.01% | 3 | 1,267 | 33.70% |
| VLO240816C00180000 | 2024-06-21 12:42PM EDT | 180.00 | 0.73 | 0.56 | 0.74 | -0.22 | -23.16% | 3 | 753 | 32.89% |
| VLO240816C00185000 | 2024-06-21 1:19PM EDT | 185.00 | 0.48 | 0.34 | 0.47 | -0.20 | -29.41% | 2 | 296 | 33.06% |
| VLO240816C00190000 | 2024-06-21 3:11PM EDT | 190.00 | 0.32 | 0.16 | 0.40 | -0.05 | -13.51% | 10 | 1,391 | 35.16% |
| VLO240816C00195000 | 2024-05-30 12:00PM EDT | 195.00 | 0.44 | 0.09 | 0.75 | 0.00 | - | 4 | 93 | 43.36% |
| VLO240816C00200000 | 2024-06-21 2:49PM EDT | 200.00 | 0.29 | 0.06 | 0.61 | 0.00 | - | 1 | 696 | 44.56% |
| VLO240816C00210000 | 2024-05-21 11:44AM EDT | 210.00 | 0.33 | 0.04 | 0.54 | 0.00 | - | 10 | 91 | 49.17% |
| VLO240816C00220000 | 2024-05-16 12:39PM EDT | 220.00 | 0.10 | 0.01 | 1.37 | 0.00 | - | 60 | 981 | 57.01% |
| VLO240816C00230000 | 2024-04-15 2:42PM EDT | 230.00 | 1.01 | 0.02 | 0.81 | 0.00 | - | 3 | 4 | 56.81% |
| VLO240816C00240000 | 2024-06-07 1:20PM EDT | 240.00 | 0.17 | 0.00 | 0.52 | 0.00 | - | 2 | 20 | 57.08% |
| VLO240816C00250000 | 2024-06-06 11:08AM EDT | 250.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 25 | 27 | 55.47% |
| VLO240816C00260000 | 2024-04-26 12:53PM EDT | 260.00 | 0.08 | 0.00 | 1.12 | 0.00 | - | 3 | 9 | 73.02% |
| VLO240816C00270000 | 2024-04-19 12:32PM EDT | 270.00 | 0.12 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 79.49% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816P00075000 | 2024-06-12 11:18AM EDT | 75.00 | 0.08 | 0.00 | 0.47 | 0.00 | - | - | 1 | 85.74% |
| VLO240816P00080000 | 2024-05-14 1:04PM EDT | 80.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 10 | 18 | 72.95% |
| VLO240816P00095000 | 2024-05-14 1:00PM EDT | 95.00 | 0.15 | 0.01 | 2.20 | 0.00 | - | 7 | 32 | 79.44% |
| VLO240816P00100000 | 2024-05-09 3:01PM EDT | 100.00 | 0.13 | 0.03 | 0.37 | 0.00 | - | 6 | 7 | 51.95% |
| VLO240816P00105000 | 2024-06-20 12:43PM EDT | 105.00 | 0.10 | 0.04 | 2.24 | 0.00 | - | 20 | 77 | 65.45% |
| VLO240816P00110000 | 2024-05-28 12:45PM EDT | 110.00 | 0.18 | 0.10 | 0.63 | 0.00 | - | 1 | 28 | 51.05% |
| VLO240816P00115000 | 2024-06-05 12:56PM EDT | 115.00 | 0.39 | 0.16 | 0.75 | 0.00 | - | 7 | 83 | 46.85% |
| VLO240816P00120000 | 2024-06-12 3:36PM EDT | 120.00 | 0.72 | 0.48 | 0.69 | 0.00 | - | 3 | 80 | 40.02% |
| VLO240816P00125000 | 2024-06-14 3:37PM EDT | 125.00 | 0.96 | 0.76 | 1.11 | 0.00 | - | 5 | 302 | 38.81% |
| VLO240816P00130000 | 2024-06-21 10:45AM EDT | 130.00 | 1.03 | 1.04 | 1.57 | -0.07 | -6.36% | 2 | 96 | 36.38% |
| VLO240816P00135000 | 2024-06-21 2:57PM EDT | 135.00 | 2.00 | 1.86 | 2.14 | +0.46 | +29.87% | 14 | 717 | 33.48% |
| VLO240816P00140000 | 2024-06-21 3:56PM EDT | 140.00 | 3.18 | 2.89 | 3.20 | +0.67 | +26.69% | 16 | 323 | 31.98% |
| VLO240816P00145000 | 2024-06-21 3:18PM EDT | 145.00 | 4.76 | 4.60 | 4.80 | +1.06 | +28.65% | 65 | 312 | 31.10% |
| VLO240816P00150000 | 2024-06-21 3:13PM EDT | 150.00 | 7.00 | 6.75 | 6.95 | +1.14 | +19.45% | 31 | 1,048 | 30.37% |
| VLO240816P00155000 | 2024-06-21 3:48PM EDT | 155.00 | 10.00 | 9.50 | 9.80 | +1.71 | +20.63% | 11 | 693 | 30.29% |
| VLO240816P00160000 | 2024-06-21 2:50PM EDT | 160.00 | 13.00 | 12.80 | 13.20 | -0.50 | -3.70% | 50 | 544 | 30.35% |
| VLO240816P00165000 | 2024-06-18 10:22AM EDT | 165.00 | 13.99 | 15.80 | 17.95 | 0.00 | - | 2 | 560 | 35.33% |
| VLO240816P00170000 | 2024-06-04 10:03AM EDT | 170.00 | 17.40 | 20.60 | 22.75 | 0.00 | - | 1 | 1,246 | 39.83% |
| VLO240816P00175000 | 2024-06-14 2:13PM EDT | 175.00 | 25.40 | 24.15 | 25.95 | 0.00 | - | 10 | 1,191 | 32.84% |
| VLO240816P00180000 | 2024-05-17 9:31AM EDT | 180.00 | 21.57 | 28.40 | 31.20 | 0.00 | - | 2 | 344 | 39.04% |
| VLO240816P00185000 | 2024-05-23 9:47AM EDT | 185.00 | 24.38 | 33.45 | 37.10 | 0.00 | - | 5 | 158 | 49.85% |
| VLO240816P00190000 | 2024-04-17 9:30AM EDT | 190.00 | 25.05 | 24.45 | 26.15 | 0.00 | - | 2 | 172 | 0.00% |
| VLO240816P00195000 | 2024-04-08 3:08PM EDT | 195.00 | 19.65 | 36.70 | 40.35 | 0.00 | - | 20 | 28 | 0.00% |
| VLO240816P00200000 | 2024-05-30 3:52PM EDT | 200.00 | 49.20 | 48.05 | 51.95 | 0.00 | - | 13 | 0 | 60.32% |
| VLO240816P00210000 | 2024-05-30 3:52PM EDT | 210.00 | 59.22 | 58.40 | 61.95 | 0.00 | - | 13 | 0 | 67.16% |
