Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.286,82 +201,02 (+0,53%) Gold
2.347,70 +5,20 (+0,22%) EUR/USD
1,0696 -0,0037 (-0,34%) Bitcoin EUR
59.518,54 -479,00 (-0,80%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:39PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426C00132000 | 2024-03-13 9:38AM EDT | 132.00 | 25.50 | 44.30 | 47.60 | 0.00 | - | - | 0 | 843.16% |
| VLO240426C00134000 | 2024-04-04 1:19PM EDT | 134.00 | 49.69 | 29.10 | 32.95 | 0.00 | - | 4 | 3 | 338.67% |
| VLO240426C00135000 | 2024-04-25 11:45AM EDT | 135.00 | 29.23 | 28.00 | 31.85 | 0.00 | - | 2 | 2 | 323.24% |
| VLO240426C00137000 | 2024-04-01 3:50PM EDT | 137.00 | 36.38 | 26.00 | 30.00 | 0.00 | - | 1 | 1 | 315.23% |
| VLO240426C00140000 | 2024-04-24 10:12AM EDT | 140.00 | 27.20 | 23.05 | 26.80 | 0.00 | - | 2 | 3 | 276.76% |
| VLO240426C00141000 | 2024-04-22 1:46PM EDT | 141.00 | 25.19 | 22.65 | 25.10 | 0.00 | - | 1 | 1 | 219.92% |
| VLO240426C00143000 | 2024-04-25 2:41PM EDT | 143.00 | 23.38 | 20.00 | 24.00 | 0.00 | - | 10 | 0 | 262.31% |
| VLO240426C00145000 | 2024-04-26 10:20AM EDT | 145.00 | 20.72 | 18.65 | 21.75 | -0.26 | -1.24% | 7 | 10 | 231.15% |
| VLO240426C00146000 | 2024-04-04 1:54PM EDT | 146.00 | 37.38 | 17.40 | 20.50 | 0.00 | - | 1 | 2 | 208.40% |
| VLO240426C00147000 | 2024-04-26 11:19AM EDT | 147.00 | 17.98 | 16.70 | 18.60 | -2.07 | -10.32% | 1 | 4 | 127.54% |
| VLO240426C00148000 | 2024-03-21 3:06PM EDT | 148.00 | 24.58 | 15.85 | 16.55 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240426C00149000 | 2024-03-22 1:46PM EDT | 149.00 | 23.81 | 14.90 | 15.80 | 0.00 | - | 3 | 1 | 0.00% |
| VLO240426C00150000 | 2024-04-25 3:35PM EDT | 150.00 | 17.70 | 14.50 | 15.60 | 0.00 | - | 3 | 34 | 109.38% |
| VLO240426C00152500 | 2024-04-23 10:32AM EDT | 152.50 | 13.60 | 11.90 | 13.45 | 0.00 | - | 25 | 3 | 123.63% |
| VLO240426C00155000 | 2024-04-25 3:48PM EDT | 155.00 | 12.56 | 9.15 | 10.80 | 0.00 | - | 1 | 26 | 95.41% |
| VLO240426C00157500 | 2024-04-19 12:28PM EDT | 157.50 | 6.70 | 6.50 | 7.75 | 0.00 | - | 1 | 24 | 0.00% |
| VLO240426C00160000 | 2024-04-25 3:25PM EDT | 160.00 | 7.95 | 3.60 | 5.15 | 0.00 | - | 6 | 70 | 0.00% |
| VLO240426C00162500 | 2024-04-26 11:46AM EDT | 162.50 | 2.47 | 2.02 | 2.69 | -3.27 | -56.97% | 8 | 323 | 0.00% |
| VLO240426C00165000 | 2024-04-26 12:11PM EDT | 165.00 | 0.68 | 0.50 | 0.65 | -2.10 | -75.54% | 64 | 295 | 11.33% |
| VLO240426C00167500 | 2024-04-26 12:21PM EDT | 167.50 | 0.04 | 0.03 | 0.05 | -1.29 | -96.99% | 729 | 1,054 | 16.60% |
| VLO240426C00170000 | 2024-04-26 12:18PM EDT | 170.00 | 0.02 | 0.01 | 0.03 | -0.58 | -96.67% | 61 | 2,033 | 27.93% |
| VLO240426C00172500 | 2024-04-26 12:04PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 174 | 351 | 34.38% |
| VLO240426C00175000 | 2024-04-26 12:14PM EDT | 175.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 41 | 1,067 | 48.44% |
| VLO240426C00177500 | 2024-04-26 10:50AM EDT | 177.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 72 | 368 | 53.91% |
| VLO240426C00180000 | 2024-04-25 3:40PM EDT | 180.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 41 | 428 | 63.28% |
| VLO240426C00182500 | 2024-04-24 3:59PM EDT | 182.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 30 | 232 | 71.88% |
| VLO240426C00185000 | 2024-04-26 9:53AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 638 | 75.00% |
| VLO240426C00187500 | 2024-04-24 3:50PM EDT | 187.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 19 | 704 | 84.38% |
| VLO240426C00190000 | 2024-04-25 3:33PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 105 | 98.44% |
| VLO240426C00192500 | 2024-04-23 12:36PM EDT | 192.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 43 | 106.25% |
| VLO240426C00195000 | 2024-04-23 10:08AM EDT | 195.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 35 | 115.63% |
| VLO240426C00197500 | 2024-04-22 12:17PM EDT | 197.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 121.88% |
| VLO240426C00200000 | 2024-04-25 9:54AM EDT | 200.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 163 | 131.25% |
| VLO240426C00205000 | 2024-04-19 1:54PM EDT | 205.00 | 0.23 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 145.31% |
| VLO240426C00210000 | 2024-04-19 1:54PM EDT | 210.00 | 0.21 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 159.38% |
| VLO240426C00215000 | 2024-04-08 9:36AM EDT | 215.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 2 | 175.00% |
| VLO240426C00220000 | 2024-04-04 2:37PM EDT | 220.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 187.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426P00075000 | 2024-04-11 3:03PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,010 | 475.00% |
| VLO240426P00080000 | 2024-04-11 12:40PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 500 | 462.50% |
| VLO240426P00085000 | 2024-04-11 12:41PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 425.00% |
| VLO240426P00100000 | 2024-03-25 12:03PM EDT | 100.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 556.64% |
| VLO240426P00115000 | 2024-03-11 9:32AM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 382.03% |
| VLO240426P00120000 | 2024-03-18 2:14PM EDT | 120.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 10 | 10 | 381.64% |
| VLO240426P00125000 | 2024-03-22 10:52AM EDT | 125.00 | 0.12 | 0.00 | 1.15 | 0.00 | - | 1 | 7 | 333.59% |
| VLO240426P00130000 | 2024-03-13 3:08PM EDT | 130.00 | 0.29 | 0.00 | 0.66 | 0.00 | - | - | 8 | 263.67% |
| VLO240426P00133000 | 2024-03-13 12:17PM EDT | 133.00 | 0.45 | 0.00 | 1.32 | 0.00 | - | - | 1 | 280.86% |
| VLO240426P00135000 | 2024-03-22 10:52AM EDT | 135.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 1 | 11 | 235.55% |
| VLO240426P00137000 | 2024-04-02 9:30AM EDT | 137.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 2 | 131.25% |
| VLO240426P00138000 | 2024-04-17 2:49PM EDT | 138.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 128.13% |
| VLO240426P00140000 | 2024-04-19 3:17PM EDT | 140.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 6 | 13 | 118.75% |
| VLO240426P00141000 | 2024-03-18 9:40AM EDT | 141.00 | 0.79 | 0.05 | 0.09 | 0.00 | - | - | 5 | 143.75% |
| VLO240426P00142000 | 2024-04-03 3:37PM EDT | 142.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 109.38% |
| VLO240426P00143000 | 2024-04-01 11:51AM EDT | 143.00 | 0.23 | 0.00 | 0.02 | 0.00 | - | 50 | 30 | 104.69% |
| VLO240426P00144000 | 2024-03-15 1:26PM EDT | 144.00 | 1.15 | 0.09 | 0.16 | 0.00 | - | 2 | 2 | 139.45% |
| VLO240426P00145000 | 2024-04-23 2:58PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 42 | 95.31% |
| VLO240426P00147000 | 2024-04-22 1:58PM EDT | 147.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 85.94% |
| VLO240426P00149000 | 2024-04-22 11:10AM EDT | 149.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 78.13% |
| VLO240426P00150000 | 2024-04-25 11:58AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 1,693 | 73.44% |
| VLO240426P00152500 | 2024-04-25 9:50AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 57.81% |
| VLO240426P00155000 | 2024-04-25 1:22PM EDT | 155.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 207 | 50.78% |
| VLO240426P00157500 | 2024-04-26 11:08AM EDT | 157.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 307 | 43.75% |
| VLO240426P00160000 | 2024-04-26 11:05AM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 17 | 1,249 | 31.25% |
| VLO240426P00162500 | 2024-04-26 11:38AM EDT | 162.50 | 0.09 | 0.06 | 0.09 | -0.12 | -57.14% | 135 | 1,821 | 25.39% |
| VLO240426P00165000 | 2024-04-26 12:21PM EDT | 165.00 | 0.72 | 0.66 | 0.85 | -0.12 | -14.29% | 180 | 436 | 30.57% |
| VLO240426P00167500 | 2024-04-26 10:09AM EDT | 167.50 | 2.59 | 2.47 | 3.45 | +0.74 | +40.00% | 49 | 235 | 50.05% |
| VLO240426P00170000 | 2024-04-26 10:35AM EDT | 170.00 | 5.19 | 4.75 | 5.80 | +1.34 | +34.81% | 46 | 154 | 66.11% |
| VLO240426P00172500 | 2024-04-26 10:33AM EDT | 172.50 | 6.84 | 6.85 | 8.15 | -0.07 | -1.01% | 4 | 149 | 72.56% |
| VLO240426P00175000 | 2024-04-25 3:09PM EDT | 175.00 | 8.99 | 9.30 | 11.10 | +1.12 | +14.23% | 1 | 241 | 99.80% |
| VLO240426P00177500 | 2024-04-25 9:37AM EDT | 177.50 | 12.70 | 11.90 | 13.25 | 0.00 | - | 10 | 76 | 109.18% |
| VLO240426P00180000 | 2024-04-25 12:33PM EDT | 180.00 | 13.97 | 14.40 | 15.50 | 0.00 | - | 10 | 52 | 115.82% |
| VLO240426P00182500 | 2024-04-25 2:18PM EDT | 182.50 | 16.25 | 17.00 | 18.65 | 0.00 | - | 7 | 29 | 154.39% |
| VLO240426P00185000 | 2024-04-23 1:20PM EDT | 185.00 | 18.16 | 19.60 | 22.00 | 0.00 | - | 1 | 14 | 195.12% |
| VLO240426P00187500 | 2024-04-09 11:27AM EDT | 187.50 | 11.25 | 21.60 | 23.45 | 0.00 | - | 2 | 0 | 162.30% |
| VLO240426P00190000 | 2024-04-17 9:41AM EDT | 190.00 | 21.66 | 23.50 | 26.90 | 0.00 | - | 1 | 0 | 188.67% |
