Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.908,81 +56,54 (+0,15%) Gold
2.321,60 -9,60 (-0,41%) EUR/USD
1,0775 +0,0001 (+0,01%) Bitcoin EUR
59.178,64 +76,55 (+0,13%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:05PM EDT. Markt geöffnet.
Strike:160.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00160000 | 2024-05-07 11:46AM EDT | 2024-05-10 | 0.74 | 0.71 | 0.74 | -0.50 | -40.32% | 304 | 331 | 27.10% |
| VLO240517C00160000 | 2024-05-07 11:31AM EDT | 2024-05-17 | 2.00 | 1.88 | 1.95 | -0.43 | -17.70% | 40 | 1,817 | 28.61% |
| VLO240524C00160000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 3.26 | 2.65 | 2.92 | 0.00 | - | 12 | 264 | 29.60% |
| VLO240531C00160000 | 2024-05-07 10:54AM EDT | 2024-05-31 | 3.08 | 3.15 | 3.40 | -1.31 | -29.84% | 2 | 107 | 28.11% |
| VLO240607C00160000 | 2024-05-07 10:14AM EDT | 2024-06-07 | 3.75 | 3.80 | 4.20 | -0.38 | -9.20% | 17 | 94 | 29.22% |
| VLO240614C00160000 | 2024-05-03 1:50PM EDT | 2024-06-14 | 4.69 | 2.86 | 4.65 | 0.00 | - | 12 | 12 | 28.69% |
| VLO240621C00160000 | 2024-05-07 11:09AM EDT | 2024-06-21 | 4.90 | 4.95 | 5.10 | -0.80 | -14.04% | 26 | 1,655 | 28.46% |
| VLO240719C00160000 | 2024-05-07 11:37AM EDT | 2024-07-19 | 7.00 | 6.90 | 7.05 | -0.55 | -7.28% | 3 | 947 | 29.36% |
| VLO240816C00160000 | 2024-05-07 11:03AM EDT | 2024-08-16 | 8.55 | 8.70 | 8.85 | -0.85 | -9.04% | 3 | 292 | 30.45% |
| VLO240920C00160000 | 2024-05-07 10:59AM EDT | 2024-09-20 | 10.28 | 10.35 | 10.55 | -0.77 | -6.97% | 4 | 617 | 30.70% |
| VLO241220C00160000 | 2024-05-07 9:32AM EDT | 2024-12-20 | 15.15 | 14.50 | 14.75 | -0.85 | -5.31% | 2 | 117 | 32.27% |
| VLO250117C00160000 | 2024-05-02 1:47PM EDT | 2025-01-17 | 16.35 | 15.70 | 16.00 | 0.00 | - | 2 | 368 | 32.83% |
| VLO250620C00160000 | 2024-05-02 10:07AM EDT | 2025-06-20 | 20.33 | 20.75 | 21.30 | 0.00 | - | 1 | 136 | 33.96% |
| VLO251219C00160000 | 2024-04-29 1:48PM EDT | 2025-12-19 | 32.65 | 25.20 | 25.95 | 0.00 | - | 27 | 45 | 34.15% |
| VLO260116C00160000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 26.55 | 26.05 | 26.65 | -2.12 | -7.39% | 1 | 133 | 34.24% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00160000 | 2024-05-07 10:47AM EDT | 2024-05-10 | 3.68 | 3.25 | 3.45 | +0.88 | +31.43% | 10 | 317 | 26.00% |
| VLO240517P00160000 | 2024-05-07 10:51AM EDT | 2024-05-17 | 4.75 | 4.25 | 4.40 | +0.79 | +19.95% | 34 | 2,807 | 25.49% |
| VLO240524P00160000 | 2024-05-07 11:40AM EDT | 2024-05-24 | 5.20 | 5.15 | 5.40 | +0.95 | +22.35% | 11 | 394 | 27.47% |
| VLO240531P00160000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 7.41 | 6.15 | 6.45 | 0.00 | - | 1 | 36 | 29.86% |
| VLO240607P00160000 | 2024-05-06 11:49AM EDT | 2024-06-07 | 5.80 | 6.70 | 7.05 | 0.00 | - | 1 | 3 | 29.66% |
| VLO240614P00160000 | 2024-05-07 11:08AM EDT | 2024-06-14 | 7.60 | 6.80 | 7.60 | +0.10 | +1.33% | 2 | 4 | 29.58% |
| VLO240621P00160000 | 2024-05-06 2:53PM EDT | 2024-06-21 | 6.95 | 7.60 | 7.80 | 0.00 | - | 34 | 5,152 | 28.14% |
| VLO240719P00160000 | 2024-05-07 10:38AM EDT | 2024-07-19 | 9.25 | 9.00 | 9.20 | +0.70 | +8.19% | 14 | 975 | 27.17% |
| VLO240816P00160000 | 2024-05-07 11:15AM EDT | 2024-08-16 | 10.95 | 10.75 | 11.05 | +0.35 | +3.30% | 8 | 144 | 28.74% |
| VLO240920P00160000 | 2024-05-03 11:07AM EDT | 2024-09-20 | 13.69 | 12.05 | 12.20 | 0.00 | - | 2 | 110 | 27.80% |
| VLO241220P00160000 | 2024-05-02 3:28PM EDT | 2024-12-20 | 15.55 | 15.15 | 15.45 | 0.00 | - | 15 | 17 | 28.11% |
| VLO250117P00160000 | 2024-05-02 11:00AM EDT | 2025-01-17 | 16.67 | 15.90 | 16.20 | 0.00 | - | 5 | 232 | 27.95% |
| VLO250620P00160000 | 2024-05-02 10:07AM EDT | 2025-06-20 | 21.00 | 19.75 | 20.75 | 0.00 | - | 1 | 610 | 28.96% |
| VLO251219P00160000 | 2023-09-08 3:29PM EDT | 2025-12-19 | 33.73 | 41.00 | 43.85 | 0.00 | - | 1 | 1 | 51.86% |
| VLO260116P00160000 | 2024-04-29 1:01PM EDT | 2026-01-16 | 20.60 | 23.40 | 24.15 | 0.00 | - | 10 | 65 | 27.74% |
