Deutsche Märkte öffnen in 8 Stunden 10 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.587,66 -455,68 (-0,77%) CMC Crypto 200
1.306,99 -58,14 (-4,26%) 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:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00155000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 2.79 | 2.65 | 2.83 | -1.61 | -36.59% | 29 | 76 | 28.86% |
| VLO240517C00155000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 4.08 | 3.90 | 4.05 | -1.22 | -23.02% | 31 | 968 | 29.14% |
| VLO240524C00155000 | 2024-05-07 1:20PM EDT | 2024-05-24 | 5.75 | 4.20 | 5.85 | -1.21 | -17.39% | 42 | 107 | 36.01% |
| VLO240531C00155000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 5.25 | 5.10 | 5.45 | -1.51 | -22.34% | 6 | 17 | 28.06% |
| VLO240607C00155000 | 2024-05-07 10:14AM EDT | 2024-06-07 | 6.25 | 4.70 | 6.20 | -1.75 | -21.88% | 15 | 2 | 28.92% |
| VLO240621C00155000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 7.60 | 6.85 | 7.10 | -0.70 | -8.43% | 2 | 1,019 | 28.24% |
| VLO240719C00155000 | 2024-05-07 3:40PM EDT | 2024-07-19 | 9.24 | 8.90 | 9.15 | -1.26 | -12.00% | 13 | 567 | 29.63% |
| VLO240816C00155000 | 2024-05-07 3:10PM EDT | 2024-08-16 | 10.85 | 10.80 | 10.95 | -1.55 | -12.50% | 7 | 213 | 30.74% |
| VLO240920C00155000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 13.77 | 12.30 | 12.55 | 0.00 | - | 1 | 223 | 30.74% |
| VLO241220C00155000 | 2024-04-29 2:52PM EDT | 2024-12-20 | 16.85 | 16.50 | 16.85 | -7.00 | -29.35% | 1 | 240 | 32.65% |
| VLO250117C00155000 | 2024-05-02 1:03PM EDT | 2025-01-17 | 18.33 | 17.65 | 18.00 | -0.62 | -3.27% | 1 | 766 | 33.04% |
| VLO250620C00155000 | 2024-04-29 12:41PM EDT | 2025-06-20 | 31.45 | 22.50 | 24.10 | 0.00 | - | 12 | 93 | 35.49% |
| VLO251219C00155000 | 2024-03-27 11:47AM EDT | 2025-12-19 | 34.78 | 34.35 | 35.45 | 0.00 | - | 31 | 55 | 44.28% |
| VLO260116C00155000 | 2024-05-02 1:30PM EDT | 2026-01-16 | 29.21 | 27.80 | 28.75 | 0.00 | - | 3 | 2,573 | 34.72% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00155000 | 2024-05-07 3:38PM EDT | 2024-05-10 | 0.84 | 0.91 | 0.96 | +0.08 | +10.53% | 121 | 319 | 25.56% |
| VLO240517P00155000 | 2024-05-07 3:34PM EDT | 2024-05-17 | 1.99 | 1.97 | 2.12 | +0.28 | +16.37% | 41 | 815 | 26.67% |
| VLO240524P00155000 | 2024-05-07 3:14PM EDT | 2024-05-24 | 3.00 | 2.87 | 3.05 | +0.70 | +30.43% | 9 | 121 | 27.74% |
| VLO240531P00155000 | 2024-05-07 1:42PM EDT | 2024-05-31 | 3.50 | 3.70 | 3.95 | +0.05 | +1.45% | 1 | 40 | 29.13% |
| VLO240607P00155000 | 2024-05-07 3:22PM EDT | 2024-06-07 | 4.55 | 4.35 | 4.60 | +1.07 | +30.75% | 1 | 31 | 29.31% |
| VLO240621P00155000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 5.40 | 5.30 | 5.50 | +0.45 | +9.09% | 21 | 822 | 28.57% |
| VLO240719P00155000 | 2024-05-07 11:08AM EDT | 2024-07-19 | 6.70 | 6.70 | 6.85 | +0.35 | +5.51% | 11 | 327 | 27.37% |
| VLO240816P00155000 | 2024-05-07 3:50PM EDT | 2024-08-16 | 8.75 | 8.50 | 8.70 | +0.80 | +10.06% | 15 | 549 | 28.98% |
| VLO240920P00155000 | 2024-05-07 3:02PM EDT | 2024-09-20 | 9.79 | 9.75 | 9.95 | +0.47 | +5.04% | 2 | 350 | 28.30% |
| VLO241220P00155000 | 2024-05-02 10:29AM EDT | 2024-12-20 | 13.67 | 12.90 | 13.20 | 0.00 | - | 2 | 121 | 28.60% |
| VLO250117P00155000 | 2024-05-07 3:41PM EDT | 2025-01-17 | 13.58 | 13.60 | 13.90 | -1.42 | -9.47% | 1 | 161 | 28.35% |
| VLO250620P00155000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 17.76 | 17.40 | 18.25 | 0.00 | - | 1 | 3 | 29.08% |
| VLO251219P00155000 | 2023-08-25 3:37PM EDT | 2025-12-19 | 34.72 | 28.65 | 31.50 | 0.00 | - | 1 | 0 | 41.32% |
| VLO260116P00155000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 21.45 | 21.20 | 22.85 | +2.15 | +11.14% | 1 | 86 | 29.42% |
