Deutsche Märkte schließen in 2 Stunden 24 Minuten
DAX
18.304,91 +129,70 (+0,71%) Euro Stoxx 50
4.987,42 +30,46 (+0,61%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.323,20 -8,00 (-0,34%) EUR/USD
1,0781 +0,0007 (+0,06%) Bitcoin EUR
59.013,62 +8,57 (+0,01%)
Valero Energy Corporation (VLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:150.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00150000 | 2024-05-03 12:37PM EDT | 2024-05-10 | 8.05 | 0.00 | 0.00 | 0.00 | - | 94 | 39 | 0.00% |
| VLO240517C00150000 | 2024-05-06 12:34PM EDT | 2024-05-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,292 | 0.00% |
| VLO240524C00150000 | 2024-05-06 9:44AM EDT | 2024-05-24 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| VLO240531C00150000 | 2024-05-06 11:40AM EDT | 2024-05-31 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240607C00150000 | 2024-04-29 10:55AM EDT | 2024-06-07 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240621C00150000 | 2024-05-06 2:34PM EDT | 2024-06-21 | 11.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2,394 | 0.00% |
| VLO240719C00150000 | 2024-05-03 10:30AM EDT | 2024-07-19 | 12.15 | 0.00 | 0.00 | 0.00 | - | 8 | 248 | 0.00% |
| VLO240816C00150000 | 2024-04-30 12:24PM EDT | 2024-08-16 | 18.17 | 0.00 | 0.00 | 0.00 | - | 6 | 363 | 0.00% |
| VLO240920C00150000 | 2024-05-01 3:02PM EDT | 2024-09-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 0.00% |
| VLO241220C00150000 | 2024-05-03 9:38AM EDT | 2024-12-20 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| VLO250117C00150000 | 2024-05-06 10:49AM EDT | 2025-01-17 | 23.17 | 0.00 | 0.00 | 0.00 | - | 11 | 1,021 | 0.00% |
| VLO250620C00150000 | 2024-04-01 9:32AM EDT | 2025-06-20 | 35.50 | 25.85 | 26.50 | 0.00 | - | 2 | 29 | 34.19% |
| VLO251219C00150000 | 2024-04-29 12:41PM EDT | 2025-12-19 | 38.82 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 0.00% |
| VLO260116C00150000 | 2024-04-29 11:34AM EDT | 2026-01-16 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 727 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00150000 | 2024-05-06 3:34PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 48 | 87 | 12.50% |
| VLO240517P00150000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 201 | 1,550 | 6.25% |
| VLO240524P00150000 | 2024-05-06 3:32PM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 6.25% |
| VLO240531P00150000 | 2024-05-06 3:18PM EDT | 2024-05-31 | 1.82 | 0.00 | 0.00 | 0.00 | - | 42 | 139 | 6.25% |
| VLO240607P00150000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 2.37 | 0.00 | 0.00 | 0.00 | - | 22 | 120 | 3.13% |
| VLO240614P00150000 | 2024-05-06 2:12PM EDT | 2024-06-14 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| VLO240621P00150000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 3.13 | 0.00 | 0.00 | 0.00 | - | 104 | 3,060 | 3.13% |
| VLO240719P00150000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,527 | 3.13% |
| VLO240816P00150000 | 2024-05-06 12:41PM EDT | 2024-08-16 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 3.13% |
| VLO240920P00150000 | 2024-05-02 10:08AM EDT | 2024-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 1.56% |
| VLO241220P00150000 | 2024-05-03 12:47PM EDT | 2024-12-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 1.56% |
| VLO250117P00150000 | 2024-05-02 10:54AM EDT | 2025-01-17 | 12.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,967 | 1.56% |
| VLO250620P00150000 | 2024-05-01 1:00PM EDT | 2025-06-20 | 16.81 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 1.56% |
| VLO251219P00150000 | 2024-04-05 1:08PM EDT | 2025-12-19 | 13.15 | 18.60 | 19.50 | 0.00 | - | 10 | 31 | 30.06% |
| VLO260116P00150000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.78% |
