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
60.267,26 +155,11 (+0,26%)
Valero Energy Corporation (VLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO251219C00055000 | 2024-04-26 11:54AM EDT | 55.00 | 109.60 | 105.00 | 110.00 | 0.00 | - | 10 | 7 | 102.99% |
| VLO251219C00060000 | 2024-06-12 3:54PM EDT | 60.00 | 89.00 | 88.00 | 93.00 | 0.00 | - | 5 | 10 | 57.01% |
| VLO251219C00065000 | 2024-04-15 9:57AM EDT | 65.00 | 109.23 | 88.00 | 92.50 | 0.00 | - | 1 | 43 | 62.76% |
| VLO251219C00070000 | 2024-05-29 11:03AM EDT | 70.00 | 88.26 | 79.00 | 84.00 | 0.00 | - | 1 | 12 | 53.11% |
| VLO251219C00075000 | 2024-05-29 3:22PM EDT | 75.00 | 82.30 | 74.50 | 79.50 | 0.00 | - | 200 | 201 | 51.04% |
| VLO251219C00080000 | 2024-06-14 9:48AM EDT | 80.00 | 71.79 | 70.00 | 74.95 | 0.00 | - | 1 | 77 | 48.74% |
| VLO251219C00085000 | 2024-03-21 2:30PM EDT | 85.00 | 88.62 | 79.55 | 84.50 | 0.00 | - | 9 | 7 | 77.12% |
| VLO251219C00090000 | 2024-05-29 11:31AM EDT | 90.00 | 70.63 | 62.00 | 65.95 | 0.00 | - | 1 | 12 | 44.46% |
| VLO251219C00095000 | 2024-03-13 1:34PM EDT | 95.00 | 68.83 | 80.50 | 85.50 | 0.00 | - | 1 | 3 | 90.69% |
| VLO251219C00100000 | 2024-03-15 12:48PM EDT | 100.00 | 70.48 | 76.55 | 81.45 | 0.00 | - | 10 | 25 | 86.90% |
| VLO251219C00105000 | 2024-04-30 10:32AM EDT | 105.00 | 63.68 | 53.60 | 56.50 | 0.00 | - | 4 | 162 | 46.65% |
| VLO251219C00110000 | 2024-03-15 12:48PM EDT | 110.00 | 62.89 | 70.40 | 72.20 | 0.00 | - | 10 | 23 | 80.29% |
| VLO251219C00115000 | 2024-02-02 11:01AM EDT | 115.00 | 35.05 | 39.25 | 41.70 | 0.00 | - | 1 | 709 | 29.97% |
| VLO251219C00120000 | 2024-05-01 11:30AM EDT | 120.00 | 46.55 | 47.60 | 48.85 | 0.00 | - | 1 | 14 | 48.67% |
| VLO251219C00125000 | 2024-06-12 2:56PM EDT | 125.00 | 37.35 | 37.70 | 39.35 | 0.00 | - | 11 | 57 | 37.27% |
| VLO251219C00130000 | 2024-06-18 11:43AM EDT | 130.00 | 36.15 | 34.70 | 37.05 | 0.00 | - | 2 | 40 | 38.00% |
| VLO251219C00135000 | 2024-05-08 3:33PM EDT | 135.00 | 38.15 | 34.90 | 36.65 | 0.00 | - | 1 | 41 | 41.31% |
| VLO251219C00140000 | 2024-05-07 10:18AM EDT | 140.00 | 35.90 | 34.10 | 34.70 | 0.00 | - | 1 | 107 | 41.90% |
| VLO251219C00145000 | 2024-05-14 10:52AM EDT | 145.00 | 30.35 | 27.45 | 28.55 | 0.00 | - | 1 | 60 | 36.23% |
| VLO251219C00150000 | 2024-06-17 2:08PM EDT | 150.00 | 25.80 | 24.15 | 25.70 | 0.00 | - | 1 | 65 | 35.24% |
| VLO251219C00155000 | 2024-06-20 2:30PM EDT | 155.00 | 24.73 | 22.15 | 23.15 | 0.00 | - | 2 | 59 | 34.49% |
| VLO251219C00160000 | 2024-05-08 9:32AM EDT | 160.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 27 | 42 | 1.56% |
| VLO251219C00165000 | 2024-05-30 12:13PM EDT | 165.00 | 20.95 | 17.95 | 19.40 | 0.00 | - | 2 | 64 | 34.27% |
| VLO251219C00170000 | 2024-06-12 11:37AM EDT | 170.00 | 16.45 | 16.40 | 17.20 | 0.00 | - | 2 | 124 | 33.45% |
| VLO251219C00175000 | 2024-05-31 2:50PM EDT | 175.00 | 16.31 | 14.00 | 15.50 | -2.59 | -13.70% | 1 | 48 | 33.13% |
| VLO251219C00180000 | 2024-06-21 10:18AM EDT | 180.00 | 14.75 | 12.55 | 14.30 | -1.94 | -11.62% | 1 | 23 | 33.34% |
| VLO251219C00185000 | 2024-05-13 1:11PM EDT | 185.00 | 15.16 | 11.15 | 12.10 | 0.00 | - | 1 | 26 | 31.95% |
| VLO251219C00190000 | 2024-06-13 2:32PM EDT | 190.00 | 11.55 | 10.60 | 12.55 | 0.00 | - | 7 | 21 | 34.25% |
| VLO251219C00195000 | 2024-05-20 10:06AM EDT | 195.00 | 15.50 | 9.70 | 10.45 | 0.00 | - | 1 | 31 | 32.68% |
| VLO251219C00200000 | 2024-06-17 2:23PM EDT | 200.00 | 9.35 | 6.65 | 10.20 | 0.00 | - | 1 | 97 | 33.75% |
| VLO251219C00210000 | 2024-05-30 3:50PM EDT | 210.00 | 7.90 | 6.75 | 8.10 | 0.00 | - | 2 | 14 | 33.07% |
| VLO251219C00220000 | 2024-04-02 11:58AM EDT | 220.00 | 15.29 | 8.40 | 10.40 | 0.00 | - | 12 | 4 | 39.27% |
| VLO251219C00230000 | 2024-04-04 2:22PM EDT | 230.00 | 16.39 | 6.55 | 7.20 | 0.00 | - | 10 | 4 | 36.13% |
| VLO251219C00240000 | 2024-04-05 2:38PM EDT | 240.00 | 16.05 | 5.45 | 6.10 | 0.00 | - | 10 | 10 | 36.11% |
| VLO251219C00250000 | 2024-05-15 12:19PM EDT | 250.00 | 4.08 | 2.87 | 3.65 | 0.00 | - | 1 | 13 | 32.65% |
| VLO251219C00260000 | 2024-04-04 3:37PM EDT | 260.00 | 10.00 | 2.84 | 4.25 | 0.00 | - | 20 | 20 | 35.76% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO251219P00055000 | 2024-06-20 12:46PM EDT | 55.00 | 0.55 | 0.00 | 4.85 | 0.00 | - | 37 | 83 | 59.62% |
| VLO251219P00060000 | 2024-03-05 11:36AM EDT | 60.00 | 1.25 | 0.00 | 4.90 | 0.00 | - | 1 | 16 | 55.15% |
| VLO251219P00065000 | 2024-04-01 1:13PM EDT | 65.00 | 0.92 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 51.20% |
| VLO251219P00070000 | 2024-03-13 10:39AM EDT | 70.00 | 1.50 | 0.75 | 1.83 | 0.00 | - | 2 | 2 | 43.69% |
| VLO251219P00075000 | 2024-03-08 11:51AM EDT | 75.00 | 2.25 | 1.00 | 5.00 | 0.00 | - | 1 | 18 | 53.68% |
| VLO251219P00080000 | 2024-05-31 3:27PM EDT | 80.00 | 1.80 | 1.42 | 2.59 | 0.00 | - | 3 | 35 | 40.64% |
| VLO251219P00085000 | 2024-05-31 3:27PM EDT | 85.00 | 2.26 | 2.22 | 3.20 | 0.00 | - | 252 | 270 | 39.78% |
| VLO251219P00090000 | 2024-06-12 3:16PM EDT | 90.00 | 3.40 | 2.41 | 3.80 | 0.00 | - | 1 | 10 | 38.61% |
| VLO251219P00095000 | 2024-05-31 3:27PM EDT | 95.00 | 3.40 | 3.45 | 5.40 | 0.00 | - | 28 | 323 | 40.08% |
| VLO251219P00100000 | 2024-05-09 2:00PM EDT | 100.00 | 4.20 | 3.95 | 4.50 | 0.00 | - | 1 | 313 | 34.41% |
| VLO251219P00105000 | 2024-05-09 2:00PM EDT | 105.00 | 4.96 | 4.75 | 7.15 | 0.00 | - | 1 | 722 | 37.76% |
| VLO251219P00110000 | 2024-04-09 3:15PM EDT | 110.00 | 5.20 | 5.65 | 6.15 | 0.00 | - | 45 | 296 | 32.32% |
| VLO251219P00115000 | 2024-04-29 12:58PM EDT | 115.00 | 6.25 | 6.80 | 7.90 | 0.00 | - | 15 | 59 | 32.86% |
| VLO251219P00120000 | 2024-04-09 2:52PM EDT | 120.00 | 6.84 | 7.75 | 8.50 | 0.00 | - | 1 | 120 | 30.83% |
| VLO251219P00125000 | 2024-04-29 1:10PM EDT | 125.00 | 8.35 | 9.35 | 9.95 | 0.00 | - | 175 | 156 | 30.21% |
| VLO251219P00130000 | 2024-05-20 10:10AM EDT | 130.00 | 9.40 | 12.15 | 12.60 | 0.00 | - | 1 | 26 | 31.28% |
| VLO251219P00135000 | 2024-03-20 3:46PM EDT | 135.00 | 10.75 | 11.85 | 13.00 | 0.00 | - | 2 | 26 | 28.49% |
| VLO251219P00140000 | 2024-04-15 12:25PM EDT | 140.00 | 12.68 | 13.80 | 14.25 | 0.00 | - | 1 | 28 | 26.89% |
| VLO251219P00145000 | 2024-04-04 9:43AM EDT | 145.00 | 11.80 | 16.50 | 17.35 | 0.00 | - | 1 | 42 | 27.73% |
| VLO251219P00150000 | 2024-04-05 1:08PM EDT | 150.00 | 13.15 | 18.60 | 19.50 | 0.00 | - | 10 | 31 | 26.93% |
| VLO251219P00155000 | 2024-05-08 11:16AM EDT | 155.00 | 20.93 | 20.75 | 21.60 | 0.00 | - | 1 | 1 | 25.82% |
| VLO251219P00160000 | 2024-05-07 10:01AM EDT | 160.00 | 23.55 | 22.95 | 23.70 | 0.00 | - | 1 | 3 | 24.44% |
| VLO251219P00165000 | 2023-11-01 3:31PM EDT | 165.00 | 44.80 | 43.10 | 45.85 | 0.00 | - | 1 | 1 | 50.30% |
| VLO251219P00170000 | 2024-05-02 12:31PM EDT | 170.00 | 29.10 | 27.55 | 28.45 | 0.00 | - | 1 | 19 | 21.55% |
| VLO251219P00175000 | 2023-07-28 1:09PM EDT | 175.00 | 51.08 | 47.25 | 49.75 | 0.00 | - | 1 | 3 | 46.14% |
| VLO251219P00180000 | 2024-04-23 1:28PM EDT | 180.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| VLO251219P00185000 | 2023-07-28 3:20PM EDT | 185.00 | 58.72 | 54.45 | 57.40 | 0.00 | - | 4 | 4 | 46.67% |
| VLO251219P00190000 | 2023-11-22 3:06PM EDT | 190.00 | 64.78 | 58.95 | 61.70 | 0.00 | - | - | 1 | 47.43% |
| VLO251219P00195000 | 2023-08-10 11:56AM EDT | 195.00 | 62.44 | 55.70 | 58.85 | 0.00 | - | - | 1 | 38.05% |
| VLO251219P00200000 | 2024-01-12 11:20AM EDT | 200.00 | 69.64 | 57.20 | 60.75 | 0.00 | - | - | 1 | 34.96% |
| VLO251219P00210000 | 2024-01-12 10:30AM EDT | 210.00 | 79.90 | 65.25 | 69.70 | 0.00 | - | - | 1 | 36.05% |
