Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.699,84 -89,51 (-0,15%) CMC Crypto 200
1.308,31 -56,82 (-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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00135000 | 2024-05-06 2:22PM EDT | 2024-05-17 | 24.48 | 21.10 | 23.80 | 0.00 | - | 1 | 180 | 66.46% |
| VLO240524C00135000 | 2024-04-10 12:08PM EDT | 2024-05-24 | 40.20 | 20.40 | 24.10 | 0.00 | - | - | 1 | 74.71% |
| VLO240531C00135000 | 2024-04-16 2:35PM EDT | 2024-05-31 | 34.20 | 20.45 | 24.10 | 0.00 | - | - | 1 | 63.38% |
| VLO240621C00135000 | 2024-05-07 9:56AM EDT | 2024-06-21 | 23.25 | 21.10 | 23.15 | -1.45 | -5.87% | 7 | 877 | 39.26% |
| VLO240719C00135000 | 2024-04-03 11:25AM EDT | 2024-07-19 | 47.60 | 23.85 | 25.95 | 0.00 | - | 40 | 50 | 46.61% |
| VLO240816C00135000 | 2024-05-06 3:19PM EDT | 2024-08-16 | 26.43 | 23.05 | 25.50 | 0.00 | - | 1 | 347 | 37.77% |
| VLO240920C00135000 | 2024-04-16 1:20PM EDT | 2024-09-20 | 37.00 | 24.60 | 25.85 | 0.00 | - | 6 | 274 | 33.88% |
| VLO241220C00135000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 33.45 | 28.75 | 29.25 | 0.00 | - | 1 | 24 | 35.30% |
| VLO250117C00135000 | 2024-05-06 1:01PM EDT | 2025-01-17 | 32.20 | 29.70 | 30.40 | 0.00 | - | 3 | 1,244 | 36.04% |
| VLO250620C00135000 | 2024-03-14 3:54PM EDT | 2025-06-20 | 36.73 | 49.35 | 50.35 | 0.00 | - | 1 | 15 | 62.94% |
| VLO251219C00135000 | 2024-05-01 10:36AM EDT | 2025-12-19 | 40.47 | 37.55 | 40.05 | 0.00 | - | 1 | 41 | 38.06% |
| VLO260116C00135000 | 2024-05-01 11:28AM EDT | 2026-01-16 | 39.01 | 36.60 | 39.25 | 0.00 | - | 1 | 66 | 36.04% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00135000 | 2024-05-06 12:34PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.10 | 0.00 | - | 22 | 67 | 66.02% |
| VLO240517P00135000 | 2024-05-01 2:12PM EDT | 2024-05-17 | 0.17 | 0.02 | 0.05 | 0.00 | - | 1 | 436 | 39.26% |
| VLO240531P00135000 | 2024-05-01 1:05PM EDT | 2024-05-31 | 0.57 | 0.10 | 0.29 | 0.00 | - | - | 7 | 34.96% |
| VLO240607P00135000 | 2024-04-30 2:14PM EDT | 2024-06-07 | 0.41 | 0.24 | 0.39 | 0.00 | - | - | 5 | 32.91% |
| VLO240614P00135000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 0.62 | 0.44 | 0.55 | 0.00 | - | 9 | 9 | 32.30% |
| VLO240621P00135000 | 2024-05-07 11:25AM EDT | 2024-06-21 | 0.62 | 0.60 | 0.66 | -0.16 | -20.51% | 1 | 660 | 31.13% |
| VLO240719P00135000 | 2024-05-07 11:23AM EDT | 2024-07-19 | 1.31 | 1.27 | 1.38 | +0.08 | +6.50% | 1 | 284 | 30.27% |
| VLO240816P00135000 | 2024-05-01 11:15AM EDT | 2024-08-16 | 2.99 | 2.33 | 2.46 | 0.00 | - | 8 | 51 | 31.53% |
| VLO240920P00135000 | 2024-05-07 3:39PM EDT | 2024-09-20 | 3.20 | 3.15 | 3.30 | +0.90 | +39.13% | 5 | 283 | 30.59% |
| VLO241220P00135000 | 2024-05-01 10:37AM EDT | 2024-12-20 | 6.15 | 5.60 | 5.85 | 0.00 | - | 1 | 43 | 30.84% |
| VLO250117P00135000 | 2024-05-01 11:12AM EDT | 2025-01-17 | 7.00 | 6.25 | 6.70 | 0.00 | - | 1 | 228 | 31.21% |
| VLO250620P00135000 | 2024-04-16 11:12AM EDT | 2025-06-20 | 9.05 | 9.60 | 9.95 | 0.00 | - | 102 | 186 | 30.75% |
| VLO251219P00135000 | 2024-03-20 3:46PM EDT | 2025-12-19 | 10.75 | 11.85 | 13.00 | 0.00 | - | 2 | 26 | 30.18% |
| VLO260116P00135000 | 2024-05-07 10:15AM EDT | 2026-01-16 | 13.35 | 13.00 | 13.55 | -0.07 | -0.52% | 1 | 134 | 30.28% |
