Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.583,75 -409,07 (-0,69%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Valero Energy Corporation (VLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00130000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 26.61 | 25.25 | 28.20 | 0.00 | - | 10 | 158 | 95.31% |
| VLO240621C00130000 | 2024-05-06 9:50AM EDT | 2024-06-21 | 30.07 | 26.05 | 28.35 | 0.00 | - | 2 | 627 | 47.97% |
| VLO240719C00130000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 31.32 | 27.60 | 28.60 | 0.00 | - | 8 | 24 | 39.56% |
| VLO240816C00130000 | 2024-05-03 12:25PM EDT | 2024-08-16 | 29.90 | 27.75 | 29.30 | 0.00 | - | 3 | 196 | 37.51% |
| VLO240920C00130000 | 2024-04-08 1:19PM EDT | 2024-09-20 | 55.50 | 28.40 | 30.75 | 0.00 | - | 1 | 40 | 38.43% |
| VLO241220C00130000 | 2024-05-07 10:18AM EDT | 2024-12-20 | 33.38 | 32.40 | 33.70 | -0.12 | -0.36% | 1 | 102 | 38.23% |
| VLO250117C00130000 | 2024-05-02 10:00AM EDT | 2025-01-17 | 33.50 | 33.15 | 33.80 | 0.00 | - | 1 | 529 | 36.33% |
| VLO250620C00130000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 39.82 | 37.00 | 37.85 | 0.00 | - | 1 | 21 | 36.60% |
| VLO251219C00130000 | 2024-04-18 9:57AM EDT | 2025-12-19 | 49.53 | 40.70 | 42.05 | 0.00 | - | 2 | 42 | 36.98% |
| VLO260116C00130000 | 2024-04-30 12:22PM EDT | 2026-01-16 | 46.19 | 40.50 | 42.15 | 0.00 | - | 1 | 55 | 36.28% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00130000 | 2024-05-07 1:16PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 274 | 44.92% |
| VLO240621P00130000 | 2024-05-06 1:49PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.39 | 0.00 | - | 1 | 589 | 32.91% |
| VLO240719P00130000 | 2024-05-07 2:34PM EDT | 2024-07-19 | 0.83 | 0.83 | 1.03 | +0.05 | +6.41% | 1 | 148 | 32.76% |
| VLO240816P00130000 | 2024-05-06 3:25PM EDT | 2024-08-16 | 1.58 | 1.62 | 1.72 | 0.00 | - | 10 | 72 | 32.47% |
| VLO240920P00130000 | 2024-05-06 11:20AM EDT | 2024-09-20 | 2.17 | 2.17 | 2.42 | 0.00 | - | 1 | 1,038 | 31.43% |
| VLO241220P00130000 | 2024-04-30 3:57PM EDT | 2024-12-20 | 4.50 | 4.45 | 4.65 | 0.00 | - | 3 | 90 | 31.53% |
| VLO250117P00130000 | 2024-05-06 10:35AM EDT | 2025-01-17 | 4.80 | 5.00 | 5.25 | 0.00 | - | 15 | 521 | 31.41% |
| VLO250620P00130000 | 2024-04-26 2:12PM EDT | 2025-06-20 | 7.05 | 8.10 | 8.50 | 0.00 | - | 5 | 171 | 31.46% |
| VLO251219P00130000 | 2024-03-18 11:43AM EDT | 2025-12-19 | 10.20 | 10.05 | 10.75 | 0.00 | - | 1 | 25 | 29.81% |
| VLO260116P00130000 | 2024-05-07 12:04PM EDT | 2026-01-16 | 11.70 | 11.35 | 12.15 | +0.30 | +2.63% | 2 | 145 | 31.28% |
