Deutsche Märkte öffnen in 5 Stunden 20 Minuten
Nikkei 225
38.457,64 -377,46 (-0,97%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.255,75 -1.042,98 (-1,76%) CMC Crypto 200
1.297,09 -68,04 (-4,98%) 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:140.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00140000 | 2024-05-03 12:27PM EDT | 2024-05-10 | 17.31 | 16.45 | 17.75 | 0.00 | - | 1 | 81 | 88.28% |
| VLO240517C00140000 | 2024-05-07 11:35AM EDT | 2024-05-17 | 18.45 | 16.05 | 18.45 | -5.42 | -22.71% | 10 | 564 | 52.20% |
| VLO240524C00140000 | 2024-05-01 2:39PM EDT | 2024-05-24 | 17.45 | 16.10 | 19.05 | 0.00 | - | 1 | 11 | 63.84% |
| VLO240621C00140000 | 2024-05-07 12:23PM EDT | 2024-06-21 | 18.54 | 17.50 | 18.90 | +1.75 | +10.42% | 41 | 1,294 | 38.22% |
| VLO240719C00140000 | 2024-05-07 11:35AM EDT | 2024-07-19 | 19.50 | 19.15 | 19.45 | -6.10 | -23.83% | 10 | 110 | 32.87% |
| VLO240816C00140000 | 2024-05-07 2:34PM EDT | 2024-08-16 | 21.05 | 20.20 | 21.15 | -9.45 | -30.98% | 1 | 290 | 34.89% |
| VLO240920C00140000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 22.30 | 21.65 | 22.05 | 0.00 | - | 1 | 117 | 33.03% |
| VLO241220C00140000 | 2024-05-06 2:22PM EDT | 2024-12-20 | 27.28 | 24.30 | 26.05 | 0.00 | - | 1 | 280 | 35.24% |
| VLO250117C00140000 | 2024-05-07 2:31PM EDT | 2025-01-17 | 27.00 | 26.30 | 27.10 | -0.55 | -2.00% | 1 | 265 | 35.57% |
| VLO250620C00140000 | 2024-05-03 2:40PM EDT | 2025-06-20 | 31.30 | 28.65 | 32.35 | 0.00 | - | 1 | 22 | 37.08% |
| VLO251219C00140000 | 2024-05-07 10:18AM EDT | 2025-12-19 | 35.90 | 34.80 | 35.70 | -7.88 | -18.00% | 1 | 107 | 35.56% |
| VLO260116C00140000 | 2024-05-03 10:18AM EDT | 2026-01-16 | 35.87 | 33.70 | 36.70 | 0.00 | - | 3 | 85 | 36.12% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00140000 | 2024-05-02 9:47AM EDT | 2024-05-10 | 0.10 | 0.01 | 0.65 | 0.00 | - | 1 | 3 | 83.01% |
| VLO240517P00140000 | 2024-05-07 2:43PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 74 | 2,302 | 34.67% |
| VLO240524P00140000 | 2024-05-03 10:58AM EDT | 2024-05-24 | 0.49 | 0.12 | 0.33 | 0.00 | - | 2 | 71 | 34.86% |
| VLO240531P00140000 | 2024-05-07 10:05AM EDT | 2024-05-31 | 0.51 | 0.40 | 0.46 | -0.35 | -40.70% | 2 | 83 | 31.74% |
| VLO240607P00140000 | 2024-05-07 10:05AM EDT | 2024-06-07 | 0.61 | 0.57 | 0.72 | -1.94 | -76.08% | 2 | 17 | 31.47% |
| VLO240614P00140000 | 2024-05-03 10:33AM EDT | 2024-06-14 | 1.31 | 0.62 | 0.98 | 0.00 | - | 1 | 2 | 31.13% |
| VLO240621P00140000 | 2024-05-07 2:57PM EDT | 2024-06-21 | 1.12 | 1.11 | 1.17 | +0.05 | +4.67% | 20 | 1,227 | 30.27% |
| VLO240719P00140000 | 2024-05-07 11:09AM EDT | 2024-07-19 | 2.06 | 2.04 | 2.13 | +0.16 | +8.42% | 1 | 199 | 29.47% |
| VLO240816P00140000 | 2024-05-07 11:30AM EDT | 2024-08-16 | 3.15 | 3.25 | 3.45 | -0.55 | -14.86% | 7 | 79 | 30.79% |
| VLO240920P00140000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 3.40 | 4.30 | 4.45 | 0.00 | - | 1 | 92 | 29.98% |
| VLO241220P00140000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 6.75 | 7.05 | 7.35 | +0.10 | +1.50% | 1 | 857 | 30.43% |
| VLO250117P00140000 | 2024-05-07 12:37PM EDT | 2025-01-17 | 7.60 | 7.65 | 7.95 | -0.70 | -8.43% | 3 | 231 | 30.07% |
| VLO250620P00140000 | 2024-05-07 12:49PM EDT | 2025-06-20 | 11.30 | 11.25 | 11.80 | +0.95 | +9.18% | 1 | 109 | 30.48% |
| VLO251219P00140000 | 2024-04-15 12:25PM EDT | 2025-12-19 | 12.68 | 14.45 | 15.20 | 0.00 | - | 1 | 28 | 30.19% |
| VLO260116P00140000 | 2024-04-29 10:32AM EDT | 2026-01-16 | 15.10 | 14.80 | 15.65 | +2.10 | +16.15% | 1 | 451 | 30.12% |
