Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.866,07 +13,80 (+0,04%) Bitcoin EUR
58.719,70 -283,88 (-0,48%) CMC Crypto 200
1.304,05 -61,07 (-4,48%) Nasdaq Compositive
16.326,25 -23,00 (-0,14%) S&P 500
5.184,00 +3,26 (+0,06%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:57PM EDT. Markt geöffnet.
Strike:125.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00125000 | 2024-05-06 10:13AM EDT | 2024-05-17 | 35.00 | 31.35 | 34.05 | 0.00 | - | 1 | 164 | 90.63% |
| VLO240621C00125000 | 2024-05-06 9:51AM EDT | 2024-06-21 | 35.00 | 31.35 | 33.95 | 0.00 | - | 1 | 304 | 58.24% |
| VLO240719C00125000 | 2024-03-25 9:52AM EDT | 2024-07-19 | 47.97 | 41.45 | 44.00 | 0.00 | - | 30 | 31 | 93.21% |
| VLO240816C00125000 | 2024-03-15 10:13AM EDT | 2024-08-16 | 42.81 | 49.00 | 52.35 | 0.00 | - | 10 | 229 | 110.27% |
| VLO240920C00125000 | 2024-03-18 12:02PM EDT | 2024-09-20 | 44.80 | 43.75 | 46.30 | 0.00 | - | 3 | 7 | 76.36% |
| VLO241220C00125000 | 2024-05-06 10:15AM EDT | 2024-12-20 | 39.00 | 36.45 | 37.25 | 0.00 | - | 1 | 10 | 37.59% |
| VLO250117C00125000 | 2024-04-30 12:23PM EDT | 2025-01-17 | 42.18 | 37.50 | 38.05 | 0.00 | - | 1 | 896 | 37.75% |
| VLO250620C00125000 | 2024-04-29 2:48PM EDT | 2025-06-20 | 50.08 | 40.90 | 41.70 | 0.00 | - | 1 | 27 | 37.52% |
| VLO251219C00125000 | 2024-04-30 11:25AM EDT | 2025-12-19 | 48.65 | 44.30 | 45.80 | 0.00 | - | 2 | 57 | 37.97% |
| VLO260116C00125000 | 2024-05-02 1:48PM EDT | 2026-01-16 | 45.60 | 44.15 | 45.50 | 0.00 | - | 2 | 42 | 36.63% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00125000 | 2024-04-26 1:26PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.03 | 0.00 | - | 9 | 602 | 50.78% |
| VLO240531P00125000 | 2024-04-24 12:44PM EDT | 2024-05-31 | 0.31 | 0.01 | 0.16 | 0.00 | - | - | 1 | 44.73% |
| VLO240621P00125000 | 2024-05-06 11:43AM EDT | 2024-06-21 | 0.21 | 0.18 | 0.22 | 0.00 | - | 1 | 1,115 | 34.77% |
| VLO240719P00125000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.61 | 0.51 | 0.55 | 0.00 | - | 2 | 105 | 32.81% |
| VLO240816P00125000 | 2024-05-07 10:21AM EDT | 2024-08-16 | 1.20 | 1.09 | 1.15 | 0.00 | - | 11 | 239 | 33.42% |
| VLO240920P00125000 | 2024-05-06 11:20AM EDT | 2024-09-20 | 1.59 | 1.63 | 1.72 | 0.00 | - | 1 | 204 | 32.35% |
| VLO241220P00125000 | 2024-05-06 2:32PM EDT | 2024-12-20 | 3.40 | 3.40 | 3.60 | 0.00 | - | 4 | 34 | 32.22% |
| VLO250117P00125000 | 2024-05-07 11:44AM EDT | 2025-01-17 | 4.00 | 3.95 | 4.10 | +0.13 | +3.36% | 10 | 1,213 | 31.98% |
| VLO250620P00125000 | 2024-04-16 10:13AM EDT | 2025-06-20 | 6.65 | 6.70 | 7.05 | 0.00 | - | 167 | 211 | 31.98% |
| VLO251219P00125000 | 2024-04-29 1:10PM EDT | 2025-12-19 | 8.35 | 9.50 | 9.95 | 0.00 | - | 175 | 156 | 31.63% |
| VLO260116P00125000 | 2024-04-11 2:08PM EDT | 2026-01-16 | 8.05 | 9.80 | 11.40 | 0.00 | - | 6 | 46 | 33.27% |
