Deutsche Märkte schließen in 1 Stunde 37 Minute
DAX
18.441,03 -236,84 (-1,27%) Euro Stoxx 50
4.957,19 -73,16 (-1,45%) Dow Jones 30
38.481,72 -371,14 (-0,96%) Gold
2.340,50 -16,00 (-0,68%) EUR/USD
1,0842 -0,0019 (-0,17%) Bitcoin EUR
62.437,87 -74,53 (-0,12%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:53AM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240531C00120000 | 2024-05-23 12:42PM EDT | 120.00 | 43.90 | 38.35 | 42.40 | 0.00 | - | 1 | 1 | 231.25% |
| VLO240531C00135000 | 2024-04-16 2:35PM EDT | 135.00 | 34.20 | 30.00 | 33.00 | 0.00 | - | - | 1 | 315.48% |
| VLO240531C00145000 | 2024-05-28 10:40AM EDT | 145.00 | 18.64 | 13.80 | 17.25 | 0.00 | - | 1 | 19 | 107.52% |
| VLO240531C00147000 | 2024-05-17 10:05AM EDT | 147.00 | 16.68 | 12.55 | 15.10 | 0.00 | - | 3 | 3 | 104.93% |
| VLO240531C00148000 | 2024-05-20 12:10PM EDT | 148.00 | 15.55 | 11.45 | 13.95 | 0.00 | - | - | 2 | 96.19% |
| VLO240531C00150000 | 2024-05-24 10:53AM EDT | 150.00 | 12.96 | 9.40 | 12.30 | 0.00 | - | 1 | 3 | 88.72% |
| VLO240531C00152500 | 2024-05-24 11:26AM EDT | 152.50 | 9.90 | 6.90 | 10.00 | 0.00 | - | 1 | 6 | 76.37% |
| VLO240531C00155000 | 2024-05-28 10:29AM EDT | 155.00 | 8.10 | 4.70 | 7.30 | 0.00 | - | 5 | 75 | 61.87% |
| VLO240531C00157500 | 2024-05-28 1:46PM EDT | 157.50 | 5.91 | 2.76 | 4.10 | 0.00 | - | 18 | 97 | 55.62% |
| VLO240531C00160000 | 2024-05-29 9:35AM EDT | 160.00 | 1.56 | 1.46 | 1.87 | -2.19 | -58.40% | 7 | 575 | 39.01% |
| VLO240531C00162500 | 2024-05-29 9:35AM EDT | 162.50 | 0.60 | 0.55 | 0.60 | -1.61 | -72.85% | 21 | 868 | 30.76% |
| VLO240531C00165000 | 2024-05-29 9:32AM EDT | 165.00 | 0.35 | 0.22 | 0.28 | -0.51 | -59.30% | 16 | 683 | 33.25% |
| VLO240531C00167500 | 2024-05-29 9:31AM EDT | 167.50 | 0.15 | 0.07 | 0.11 | -0.25 | -62.50% | 3 | 200 | 34.38% |
| VLO240531C00170000 | 2024-05-29 9:36AM EDT | 170.00 | 0.05 | 0.04 | 0.08 | -0.08 | -61.54% | 9 | 310 | 39.84% |
| VLO240531C00172500 | 2024-05-28 2:46PM EDT | 172.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 249 | 208 | 44.73% |
| VLO240531C00175000 | 2024-05-28 12:57PM EDT | 175.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 110 | 340 | 81.15% |
| VLO240531C00177500 | 2024-05-28 11:55AM EDT | 177.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 13 | 25 | 81.15% |
| VLO240531C00180000 | 2024-05-28 10:10AM EDT | 180.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 88.77% |
| VLO240531C00185000 | 2024-05-28 9:41AM EDT | 185.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 19 | 103.91% |
| VLO240531C00187500 | 2024-05-24 2:00PM EDT | 187.50 | 0.01 | 0.01 | 1.25 | 0.00 | - | 5 | 5 | 124.12% |
| VLO240531C00190000 | 2024-05-28 11:48AM EDT | 190.00 | 0.01 | 0.01 | 0.95 | 0.00 | - | 7 | 7 | 123.83% |
| VLO240531C00195000 | 2024-04-22 12:08PM EDT | 195.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| VLO240531C00200000 | 2024-05-28 10:55AM EDT | 200.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 143.75% |
| VLO240531C00225000 | 2024-05-22 2:17PM EDT | 225.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 6 | 200.39% |
| VLO240531C00235000 | 2024-05-21 12:56PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 111 | 50.00% |
| VLO240531C00250000 | 2024-04-16 1:09PM EDT | 250.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 248.44% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240531P00095000 | 2024-04-16 1:14PM EDT | 95.00 | 0.09 | 0.00 | 1.78 | 0.00 | - | - | 1 | 353.91% |
| VLO240531P00115000 | 2024-05-20 2:55PM EDT | 115.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 16 | 201.95% |
| VLO240531P00120000 | 2024-05-22 9:52AM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 179.49% |
| VLO240531P00125000 | 2024-05-24 12:58PM EDT | 125.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 157.62% |
| VLO240531P00135000 | 2024-05-28 11:41AM EDT | 135.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 2 | 9 | 88.28% |
| VLO240531P00140000 | 2024-05-22 3:55PM EDT | 140.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 95 | 94.73% |
| VLO240531P00143000 | 2024-05-22 10:14AM EDT | 143.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 75 | 76 | 82.32% |
| VLO240531P00145000 | 2024-05-24 3:30PM EDT | 145.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 9 | 171 | 64.26% |
| VLO240531P00146000 | 2024-05-17 10:38AM EDT | 146.00 | 0.10 | 0.01 | 0.69 | 0.00 | - | 10 | 2 | 68.36% |
| VLO240531P00147000 | 2024-05-22 9:45AM EDT | 147.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 1 | 11 | 44.92% |
| VLO240531P00148000 | 2024-05-24 1:04PM EDT | 148.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 7 | 107 | 40.63% |
| VLO240531P00149000 | 2024-05-28 11:38AM EDT | 149.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 55 | 37.31% |
| VLO240531P00150000 | 2024-05-28 3:58PM EDT | 150.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 3 | 313 | 36.13% |
| VLO240531P00152500 | 2024-05-28 2:52PM EDT | 152.50 | 0.05 | 0.08 | 0.13 | 0.00 | - | 74 | 3,315 | 31.54% |
| VLO240531P00155000 | 2024-05-29 9:37AM EDT | 155.00 | 0.27 | 0.20 | 0.29 | +0.18 | +225.00% | 2 | 514 | 27.64% |
| VLO240531P00157500 | 2024-05-29 9:35AM EDT | 157.50 | 0.82 | 0.63 | 1.02 | +0.59 | +256.52% | 4 | 549 | 30.32% |
| VLO240531P00160000 | 2024-05-29 9:35AM EDT | 160.00 | 1.88 | 1.68 | 1.93 | +1.22 | +184.85% | 65 | 578 | 25.83% |
| VLO240531P00162500 | 2024-05-29 9:35AM EDT | 162.50 | 3.50 | 2.88 | 3.90 | +1.88 | +116.05% | 14 | 181 | 30.52% |
| VLO240531P00165000 | 2024-05-29 9:33AM EDT | 165.00 | 5.00 | 4.90 | 6.50 | +1.25 | +33.33% | 1 | 101 | 45.02% |
| VLO240531P00167500 | 2024-05-22 12:37PM EDT | 167.50 | 5.85 | 6.30 | 9.70 | 0.00 | - | 7 | 8 | 73.44% |
| VLO240531P00170000 | 2024-05-20 10:02AM EDT | 170.00 | 7.85 | 8.95 | 11.55 | 0.00 | - | 2 | 7 | 67.87% |
| VLO240531P00172500 | 2024-05-24 12:11PM EDT | 172.50 | 11.09 | 11.25 | 14.60 | 0.00 | - | 1 | 1 | 93.46% |
| VLO240531P00175000 | 2024-04-29 9:30AM EDT | 175.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VLO240531P00177500 | 2024-05-23 11:20AM EDT | 177.50 | 15.76 | 16.15 | 19.15 | 0.00 | - | - | 1 | 99.56% |
| VLO240531P00180000 | 2024-05-01 12:20PM EDT | 180.00 | 24.27 | 18.40 | 21.20 | 0.00 | - | 1 | 1 | 89.55% |
