Deutsche Märkte schließen in 3 Stunden
DAX
18.293,82 +118,61 (+0,65%) Euro Stoxx 50
4.982,11 +25,15 (+0,51%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.320,20 -11,00 (-0,47%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.020,38 -388,96 (-0,65%)
Valero Energy Corporation (VLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:145.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00145000 | 2024-05-01 2:32PM EDT | 2024-05-10 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VLO240517C00145000 | 2024-05-06 10:52AM EDT | 2024-05-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 975 | 0.00% |
| VLO240524C00145000 | 2024-05-02 3:46PM EDT | 2024-05-24 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 94 | 0.00% |
| VLO240531C00145000 | 2024-04-30 10:07AM EDT | 2024-05-31 | 19.58 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 0.00% |
| VLO240614C00145000 | 2024-05-03 10:31AM EDT | 2024-06-14 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240621C00145000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 15.21 | 0.00 | 0.00 | 0.00 | - | 3 | 936 | 0.00% |
| VLO240719C00145000 | 2024-05-06 3:37PM EDT | 2024-07-19 | 16.81 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 0.00% |
| VLO240816C00145000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 26.50 | 0.00 | 0.00 | 0.00 | - | 11 | 396 | 0.00% |
| VLO240920C00145000 | 2024-05-06 2:33PM EDT | 2024-09-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| VLO241220C00145000 | 2024-05-03 9:38AM EDT | 2024-12-20 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| VLO250117C00145000 | 2024-05-06 12:53PM EDT | 2025-01-17 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,785 | 0.00% |
| VLO250620C00145000 | 2024-05-06 3:19PM EDT | 2025-06-20 | 29.53 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| VLO251219C00145000 | 2024-03-13 1:12PM EDT | 2025-12-19 | 35.29 | 45.30 | 47.95 | 0.00 | - | 6 | 61 | 52.49% |
| VLO260116C00145000 | 2024-04-16 9:42AM EDT | 2026-01-16 | 45.60 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00145000 | 2024-05-06 3:18PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| VLO240517P00145000 | 2024-05-06 1:05PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 1,935 | 12.50% |
| VLO240524P00145000 | 2024-05-03 12:09PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| VLO240531P00145000 | 2024-05-06 3:40PM EDT | 2024-05-31 | 0.89 | 0.00 | 0.00 | 0.00 | - | 41 | 125 | 6.25% |
| VLO240607P00145000 | 2024-05-03 10:04AM EDT | 2024-06-07 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 6.25% |
| VLO240614P00145000 | 2024-05-06 2:07PM EDT | 2024-06-14 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 6.25% |
| VLO240621P00145000 | 2024-05-06 3:17PM EDT | 2024-06-21 | 1.84 | 0.00 | 0.00 | 0.00 | - | 9 | 709 | 6.25% |
| VLO240719P00145000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 14 | 161 | 3.13% |
| VLO240816P00145000 | 2024-05-06 2:34PM EDT | 2024-08-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 3.13% |
| VLO240920P00145000 | 2024-05-03 1:34PM EDT | 2024-09-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 3.13% |
| VLO241220P00145000 | 2024-05-03 9:53AM EDT | 2024-12-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 3.13% |
| VLO250117P00145000 | 2024-04-26 3:03PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 150 | 416 | 3.13% |
| VLO250620P00145000 | 2024-04-18 9:44AM EDT | 2025-06-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| VLO251219P00145000 | 2024-04-04 9:43AM EDT | 2025-12-19 | 11.80 | 16.50 | 17.35 | 0.00 | - | 1 | 42 | 30.55% |
| VLO260116P00145000 | 2024-05-02 11:53AM EDT | 2026-01-16 | 17.10 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 1.56% |
