Deutsche Märkte schließen in 8 Stunden 19 Minuten
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.329,10 -2,10 (-0,09%) EUR/USD
1,0767 -0,0007 (-0,06%) Bitcoin EUR
59.124,51 -563,48 (-0,94%)
Valero Energy Corporation (VLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00165000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| VLO240517C00165000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| VLO240524C00165000 | 2024-05-06 3:26PM EDT | 2024-05-24 | 1.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| VLO240531C00165000 | 2024-05-06 3:02PM EDT | 2024-05-31 | 2.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| VLO240607C00165000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 3.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VLO240621C00165000 | 2024-05-06 2:43PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| VLO240719C00165000 | 2024-05-06 2:24PM EDT | 2024-07-19 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VLO240816C00165000 | 2024-05-06 11:06AM EDT | 2024-08-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VLO240920C00165000 | 2024-05-03 1:51PM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| VLO241220C00165000 | 2024-05-03 10:49AM EDT | 2024-12-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VLO250117C00165000 | 2024-05-06 2:26PM EDT | 2025-01-17 | 14.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| VLO250620C00165000 | 2024-05-02 12:43PM EDT | 2025-06-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VLO251219C00165000 | 2024-04-29 1:21PM EDT | 2025-12-19 | 30.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| VLO260116C00165000 | 2024-05-02 1:30PM EDT | 2026-01-16 | 24.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00165000 | 2024-05-06 12:59PM EDT | 2024-05-10 | 6.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| VLO240517P00165000 | 2024-05-06 2:54PM EDT | 2024-05-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VLO240524P00165000 | 2024-05-06 2:34PM EDT | 2024-05-24 | 7.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VLO240531P00165000 | 2024-05-01 1:36PM EDT | 2024-05-31 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240607P00165000 | 2024-04-29 11:45AM EDT | 2024-06-07 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO240621P00165000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VLO240719P00165000 | 2024-05-06 1:12PM EDT | 2024-07-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240816P00165000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 13.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VLO240920P00165000 | 2024-05-03 10:52AM EDT | 2024-09-20 | 16.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO241220P00165000 | 2024-05-02 11:10AM EDT | 2024-12-20 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO250117P00165000 | 2024-05-01 1:46PM EDT | 2025-01-17 | 20.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VLO250620P00165000 | 2024-04-18 1:05PM EDT | 2025-06-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| VLO251219P00165000 | 2023-11-01 3:31PM EDT | 2025-12-19 | 44.80 | 43.10 | 45.85 | 0.00 | - | 1 | 1 | 50.82% |
| VLO260116P00165000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
