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
60.269,98 +189,65 (+0,32%)
Valero Energy Corporation (VLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO260116C00065000 | 2024-05-29 2:07PM EDT | 65.00 | 90.32 | 83.50 | 88.50 | 0.00 | - | 1 | 18 | 53.75% |
| VLO260116C00070000 | 2024-05-29 2:07PM EDT | 70.00 | 85.59 | 79.00 | 84.00 | 0.00 | - | 2 | 23 | 51.79% |
| VLO260116C00075000 | 2024-02-02 10:49AM EDT | 75.00 | 65.05 | 68.80 | 71.95 | 0.00 | - | 1 | 6 | 0.00% |
| VLO260116C00080000 | 2024-05-20 3:02PM EDT | 80.00 | 84.72 | 71.20 | 73.35 | 0.00 | - | 1 | 24 | 41.80% |
| VLO260116C00085000 | 2024-05-29 3:22PM EDT | 85.00 | 73.53 | 66.15 | 69.30 | 0.00 | - | 200 | 207 | 41.82% |
| VLO260116C00090000 | 2024-06-12 1:40PM EDT | 90.00 | 62.80 | 62.10 | 66.80 | 0.00 | - | 2 | 97 | 45.69% |
| VLO260116C00095000 | 2024-06-12 1:40PM EDT | 95.00 | 58.95 | 58.10 | 63.00 | 0.00 | - | 4 | 20 | 45.11% |
| VLO260116C00100000 | 2024-06-13 10:51AM EDT | 100.00 | 56.00 | 54.60 | 59.00 | 0.00 | - | 2 | 45 | 43.84% |
| VLO260116C00105000 | 2024-06-12 1:40PM EDT | 105.00 | 51.40 | 51.10 | 54.35 | 0.00 | - | 3 | 182 | 41.07% |
| VLO260116C00110000 | 2024-06-12 1:40PM EDT | 110.00 | 50.62 | 48.30 | 51.50 | +2.72 | +5.68% | 1 | 7 | 41.87% |
| VLO260116C00115000 | 2024-06-12 1:40PM EDT | 115.00 | 44.45 | 44.05 | 47.55 | 0.00 | - | 2 | 15 | 40.28% |
| VLO260116C00120000 | 2024-06-20 12:20PM EDT | 120.00 | 44.55 | 41.05 | 45.00 | 0.00 | - | 8 | 43 | 40.99% |
| VLO260116C00125000 | 2024-06-12 1:41PM EDT | 125.00 | 38.05 | 38.15 | 40.50 | 0.00 | - | 2 | 43 | 38.21% |
| VLO260116C00130000 | 2024-06-18 1:11PM EDT | 130.00 | 35.95 | 35.30 | 36.65 | 0.00 | - | 2 | 63 | 36.44% |
| VLO260116C00135000 | 2024-06-12 2:51PM EDT | 135.00 | 31.74 | 32.60 | 34.50 | 0.00 | - | 4 | 205 | 37.10% |
| VLO260116C00140000 | 2024-06-20 10:17AM EDT | 140.00 | 31.00 | 29.85 | 31.70 | 0.00 | - | 1 | 101 | 36.55% |
| VLO260116C00145000 | 2024-06-17 9:36AM EDT | 145.00 | 28.02 | 27.25 | 29.10 | 0.00 | - | 1 | 41 | 36.09% |
| VLO260116C00150000 | 2024-06-20 10:57AM EDT | 150.00 | 26.55 | 24.20 | 26.45 | 0.00 | - | 7 | 728 | 35.39% |
| VLO260116C00155000 | 2024-06-18 9:41AM EDT | 155.00 | 25.05 | 22.80 | 24.55 | -1.25 | -4.75% | 1 | 2,532 | 35.52% |
| VLO260116C00160000 | 2024-06-21 10:32AM EDT | 160.00 | 22.94 | 20.00 | 21.90 | -1.92 | -7.72% | 2 | 150 | 34.46% |
| VLO260116C00165000 | 2024-06-13 2:12PM EDT | 165.00 | 19.92 | 18.20 | 19.60 | 0.00 | - | 2 | 193 | 33.69% |
| VLO260116C00170000 | 2024-06-12 11:52AM EDT | 170.00 | 17.40 | 16.15 | 18.15 | 0.00 | - | 2 | 213 | 33.89% |
| VLO260116C00175000 | 2024-06-12 11:34AM EDT | 175.00 | 15.70 | 15.40 | 17.15 | 0.00 | - | 1 | 69 | 34.53% |
| VLO260116C00180000 | 2024-06-12 2:49PM EDT | 180.00 | 13.39 | 13.90 | 14.90 | 0.00 | - | 3 | 62 | 33.33% |
| VLO260116C00185000 | 2024-06-18 9:41AM EDT | 185.00 | 15.00 | 12.30 | 13.70 | 0.00 | - | 3 | 512 | 33.40% |
| VLO260116C00190000 | 2024-06-21 9:38AM EDT | 190.00 | 12.70 | 11.30 | 13.55 | +0.30 | +2.42% | 7 | 329 | 34.81% |
| VLO260116C00195000 | 2024-06-18 12:26PM EDT | 195.00 | 10.75 | 10.05 | 11.50 | 0.00 | - | 1 | 62 | 33.41% |
| VLO260116C00200000 | 2024-06-21 2:36PM EDT | 200.00 | 9.65 | 8.30 | 10.30 | -0.30 | -3.02% | 1 | 172 | 33.07% |
| VLO260116C00210000 | 2024-05-31 1:09PM EDT | 210.00 | 10.46 | 7.40 | 9.00 | 0.00 | - | 5 | 58 | 33.70% |
| VLO260116C00220000 | 2024-06-03 11:52AM EDT | 220.00 | 7.75 | 5.75 | 7.40 | 0.00 | - | 23 | 52 | 33.43% |
| VLO260116C00230000 | 2024-04-24 3:27PM EDT | 230.00 | 11.05 | 6.80 | 8.50 | 0.00 | - | 5 | 18 | 37.46% |
| VLO260116C00240000 | 2024-05-03 11:31AM EDT | 240.00 | 6.10 | 5.50 | 6.05 | 0.00 | - | 5 | 6 | 35.12% |
| VLO260116C00250000 | 2024-04-05 9:31AM EDT | 250.00 | 13.00 | 4.85 | 5.30 | 0.00 | - | 1 | 1 | 35.46% |
| VLO260116C00260000 | 2024-04-04 3:09PM EDT | 260.00 | 11.02 | 3.05 | 4.45 | 0.00 | - | 41 | 41 | 35.32% |
| VLO260116C00270000 | 2024-06-03 1:37PM EDT | 270.00 | 2.65 | 1.82 | 2.70 | 0.00 | - | 1 | 1 | 32.46% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO260116P00065000 | 2024-03-15 9:47AM EDT | 65.00 | 1.25 | 0.49 | 2.46 | 0.00 | - | 5 | 16 | 49.72% |
| VLO260116P00070000 | 2024-05-20 10:26AM EDT | 70.00 | 1.25 | 0.59 | 2.81 | 0.00 | - | 2 | 17 | 47.58% |
| VLO260116P00075000 | 2024-06-17 3:31PM EDT | 75.00 | 1.68 | 0.95 | 2.66 | 0.00 | - | 1 | 15 | 43.29% |
| VLO260116P00080000 | 2024-05-28 2:00PM EDT | 80.00 | 1.75 | 2.03 | 2.83 | 0.00 | - | 12 | 38 | 40.63% |
| VLO260116P00085000 | 2024-04-30 9:55AM EDT | 85.00 | 2.50 | 2.44 | 2.90 | 0.00 | - | 10 | 94 | 37.68% |
| VLO260116P00090000 | 2024-05-30 1:29PM EDT | 90.00 | 3.30 | 3.15 | 3.90 | 0.00 | - | 2 | 39 | 37.98% |
| VLO260116P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 3.70 | 2.34 | 6.20 | 0.00 | - | 1 | 30 | 41.19% |
| VLO260116P00100000 | 2024-06-20 11:24AM EDT | 100.00 | 4.45 | 3.90 | 5.45 | 0.00 | - | 1 | 1,239 | 36.02% |
| VLO260116P00105000 | 2024-06-20 12:46PM EDT | 105.00 | 5.60 | 5.60 | 6.30 | 0.00 | - | 43 | 96 | 34.92% |
| VLO260116P00110000 | 2024-06-12 3:57PM EDT | 110.00 | 7.02 | 6.00 | 7.30 | 0.00 | - | 5 | 1,040 | 33.97% |
| VLO260116P00115000 | 2024-05-28 2:15PM EDT | 115.00 | 6.30 | 6.95 | 8.50 | 0.00 | - | 2 | 378 | 33.20% |
| VLO260116P00120000 | 2024-05-30 1:37PM EDT | 120.00 | 9.20 | 8.20 | 10.30 | 0.00 | - | 50 | 453 | 33.28% |
| VLO260116P00125000 | 2024-06-05 3:48PM EDT | 125.00 | 10.07 | 10.65 | 11.20 | 0.00 | - | 10 | 57 | 31.55% |
| VLO260116P00130000 | 2024-05-31 12:59PM EDT | 130.00 | 11.30 | 11.50 | 13.95 | 0.00 | - | 300 | 445 | 32.61% |
| VLO260116P00135000 | 2024-06-20 2:52PM EDT | 135.00 | 13.70 | 13.95 | 16.70 | 0.00 | - | 35 | 145 | 33.29% |
| VLO260116P00140000 | 2024-06-21 2:47PM EDT | 140.00 | 16.50 | 15.30 | 18.35 | +0.90 | +5.77% | 4 | 1,465 | 32.09% |
| VLO260116P00145000 | 2024-06-17 12:15PM EDT | 145.00 | 18.95 | 17.95 | 19.95 | 0.00 | - | 2 | 38 | 30.65% |
| VLO260116P00150000 | 2024-06-21 3:43PM EDT | 150.00 | 21.10 | 19.85 | 21.75 | +4.50 | +27.11% | 1 | 50 | 29.31% |
| VLO260116P00155000 | 2024-05-23 12:11PM EDT | 155.00 | 18.65 | 22.25 | 24.50 | 0.00 | - | 1 | 90 | 29.05% |
| VLO260116P00160000 | 2024-05-23 12:11PM EDT | 160.00 | 20.90 | 24.90 | 26.70 | 0.00 | - | 1 | 64 | 27.84% |
| VLO260116P00165000 | 2024-05-29 1:21PM EDT | 165.00 | 26.30 | 28.60 | 29.60 | 0.00 | - | 1 | 4 | 27.34% |
| VLO260116P00170000 | 2024-04-17 3:54PM EDT | 170.00 | 25.70 | 24.35 | 25.40 | 0.00 | - | 1 | 4 | 16.59% |
| VLO260116P00175000 | 2024-04-05 12:06PM EDT | 175.00 | 23.05 | 32.05 | 32.95 | 0.00 | - | 2 | 3 | 22.15% |
| VLO260116P00180000 | 2024-06-12 10:58AM EDT | 180.00 | 38.80 | 36.05 | 40.95 | 0.00 | - | 1 | 1 | 28.19% |
| VLO260116P00190000 | 2024-01-12 10:32AM EDT | 190.00 | 61.32 | 48.80 | 52.05 | 0.00 | - | 1 | 2 | 33.03% |
| VLO260116P00195000 | 2024-01-12 11:02AM EDT | 195.00 | 65.62 | 52.85 | 56.75 | 0.00 | - | 1 | 3 | 34.12% |
| VLO260116P00200000 | 2024-04-18 9:39AM EDT | 200.00 | 44.17 | 41.30 | 43.35 | 0.00 | - | 50 | 45 | 0.00% |
| VLO260116P00210000 | 2024-03-13 10:09AM EDT | 210.00 | 55.52 | 44.25 | 47.00 | 0.00 | - | 2 | 28 | 0.00% |
| VLO260116P00220000 | 2024-03-13 1:59PM EDT | 220.00 | 62.77 | 53.60 | 56.10 | 0.00 | - | 6 | 8 | 0.00% |
