Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.873,87 +21,60 (+0,06%) Bitcoin EUR
58.745,15 -122,19 (-0,21%) CMC Crypto 200
1.307,73 -57,40 (-4,20%) Nasdaq Compositive
16.336,68 -12,57 (-0,08%) S&P 500
5.186,13 +5,39 (+0,10%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:10PM EDT. Markt geöffnet.
Strike:120.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00120000 | 2024-03-15 9:53AM EDT | 2024-05-17 | 44.97 | 52.40 | 56.00 | 0.00 | - | 2 | 129 | 345.48% |
| VLO240531C00120000 | 2024-04-24 11:44AM EDT | 2024-05-31 | 46.00 | 36.35 | 39.40 | 0.00 | - | - | 1 | 72.90% |
| VLO240621C00120000 | 2024-04-29 10:14AM EDT | 2024-06-21 | 48.90 | 36.55 | 39.45 | 0.00 | - | 1 | 1,088 | 55.42% |
| VLO240719C00120000 | 2024-03-15 9:40AM EDT | 2024-07-19 | 46.16 | 53.00 | 56.40 | 0.00 | - | 1 | 11 | 135.53% |
| VLO240816C00120000 | 2024-04-10 1:56PM EDT | 2024-08-16 | 56.88 | 38.05 | 39.45 | 0.00 | - | 1 | 40 | 47.60% |
| VLO240920C00120000 | 2024-04-23 9:48AM EDT | 2024-09-20 | 47.00 | 38.50 | 39.25 | 0.00 | - | 20 | 21 | 39.98% |
| VLO241220C00120000 | 2024-04-04 9:45AM EDT | 2024-12-20 | 65.22 | 39.65 | 42.35 | 0.00 | - | 7 | 14 | 42.20% |
| VLO250117C00120000 | 2024-05-01 2:38PM EDT | 2025-01-17 | 41.30 | 41.20 | 41.90 | 0.00 | - | 1 | 320 | 38.43% |
| VLO250620C00120000 | 2024-04-10 2:29PM EDT | 2025-06-20 | 62.07 | 44.20 | 45.35 | 0.00 | - | 2 | 4 | 38.32% |
| VLO251219C00120000 | 2024-05-01 11:30AM EDT | 2025-12-19 | 46.55 | 47.50 | 48.40 | 0.00 | - | 1 | 14 | 37.29% |
| VLO260116C00120000 | 2024-05-03 10:55AM EDT | 2026-01-16 | 45.56 | 47.85 | 48.80 | 0.00 | - | 1 | 18 | 37.11% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00120000 | 2024-05-02 3:37PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 148 | 57.81% |
| VLO240621P00120000 | 2024-05-01 10:03AM EDT | 2024-06-21 | 0.17 | 0.11 | 0.15 | 0.00 | - | 1 | 1,497 | 37.55% |
| VLO240719P00120000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 0.46 | 0.12 | 0.75 | 0.00 | - | 10 | 78 | 40.14% |
| VLO240816P00120000 | 2024-05-02 3:21PM EDT | 2024-08-16 | 0.92 | 0.75 | 0.81 | 0.00 | - | 2 | 74 | 34.79% |
| VLO240920P00120000 | 2024-05-02 10:16AM EDT | 2024-09-20 | 1.52 | 1.17 | 1.24 | 0.00 | - | 1 | 390 | 33.37% |
| VLO241220P00120000 | 2024-05-07 11:15AM EDT | 2024-12-20 | 2.70 | 2.66 | 2.82 | +0.05 | +1.89% | 1 | 35 | 33.06% |
| VLO250117P00120000 | 2024-04-30 11:58AM EDT | 2025-01-17 | 3.00 | 3.10 | 3.25 | 0.00 | - | 1 | 701 | 32.76% |
| VLO250620P00120000 | 2024-04-26 3:00PM EDT | 2025-06-20 | 5.15 | 5.60 | 6.00 | 0.00 | - | 2 | 783 | 32.87% |
| VLO251219P00120000 | 2024-04-09 2:52PM EDT | 2025-12-19 | 6.84 | 8.20 | 8.65 | 0.00 | - | 1 | 120 | 32.34% |
| VLO260116P00120000 | 2024-05-03 10:21AM EDT | 2026-01-16 | 9.10 | 8.50 | 8.95 | 0.00 | - | 2 | 409 | 32.13% |
