Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.914,77 +62,50 (+0,16%) Gold
2.323,30 -7,90 (-0,34%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
58.968,16 +382,02 (+0,65%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:41PM EDT. Markt geöffnet.
Strike:175.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00175000 | 2024-05-06 10:59AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.44 | 0.00 | - | 27 | 82 | 60.64% |
| VLO240517C00175000 | 2024-05-07 11:40AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.11 | -0.07 | -46.67% | 9 | 3,006 | 32.03% |
| VLO240524C00175000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 0.52 | 0.23 | 0.31 | 0.00 | - | 1 | 211 | 30.62% |
| VLO240531C00175000 | 2024-05-06 2:28PM EDT | 2024-05-31 | 0.62 | 0.38 | 0.58 | 0.00 | - | 8 | 176 | 30.20% |
| VLO240607C00175000 | 2024-05-06 12:16PM EDT | 2024-06-07 | 1.10 | 0.65 | 0.75 | 0.00 | - | 2 | 18 | 28.64% |
| VLO240621C00175000 | 2024-05-07 10:57AM EDT | 2024-06-21 | 1.15 | 1.24 | 1.32 | -0.30 | -20.69% | 3 | 5,985 | 28.43% |
| VLO240719C00175000 | 2024-05-07 12:19PM EDT | 2024-07-19 | 2.43 | 2.45 | 2.57 | -0.49 | -16.78% | 10 | 1,299 | 28.75% |
| VLO240816C00175000 | 2024-05-07 10:16AM EDT | 2024-08-16 | 3.75 | 3.80 | 4.05 | -0.50 | -11.76% | 15 | 1,058 | 29.99% |
| VLO240920C00175000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 5.88 | 5.25 | 5.40 | 0.00 | - | 5 | 762 | 29.90% |
| VLO241220C00175000 | 2024-05-07 12:37PM EDT | 2024-12-20 | 9.09 | 9.05 | 9.25 | -0.71 | -7.24% | 4 | 257 | 31.49% |
| VLO250117C00175000 | 2024-05-07 12:47PM EDT | 2025-01-17 | 10.01 | 10.10 | 10.35 | -0.04 | -0.40% | 3 | 1,068 | 31.89% |
| VLO250620C00175000 | 2024-04-30 11:15AM EDT | 2025-06-20 | 18.00 | 14.95 | 16.70 | 0.00 | - | 5 | 15 | 34.86% |
| VLO251219C00175000 | 2024-04-30 2:29PM EDT | 2025-12-19 | 23.04 | 19.60 | 20.65 | 0.00 | - | 5 | 47 | 33.95% |
| VLO260116C00175000 | 2024-04-22 2:29PM EDT | 2026-01-16 | 27.22 | 19.05 | 21.70 | 0.00 | - | 3 | 66 | 34.45% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00175000 | 2024-05-07 12:55PM EDT | 2024-05-10 | 17.62 | 16.20 | 17.65 | -0.87 | -4.71% | 1 | 1 | 68.02% |
| VLO240517P00175000 | 2024-05-02 10:29AM EDT | 2024-05-17 | 18.85 | 15.40 | 19.15 | 0.00 | - | 12 | 1,431 | 65.92% |
| VLO240524P00175000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 18.41 | 15.30 | 19.30 | 0.00 | - | 1 | 157 | 53.06% |
| VLO240531P00175000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 12.24 | 16.50 | 19.90 | 0.00 | - | - | 1 | 49.95% |
| VLO240607P00175000 | 2024-05-03 11:50AM EDT | 2024-06-07 | 19.50 | 16.30 | 20.10 | 0.00 | - | 10 | 10 | 45.53% |
| VLO240621P00175000 | 2024-05-01 2:33PM EDT | 2024-06-21 | 21.50 | 18.10 | 19.10 | 0.00 | - | 1 | 403 | 31.92% |
| VLO240719P00175000 | 2024-05-07 12:40PM EDT | 2024-07-19 | 19.45 | 17.75 | 19.70 | +1.70 | +9.58% | 1 | 248 | 28.11% |
| VLO240816P00175000 | 2024-05-02 12:05PM EDT | 2024-08-16 | 21.65 | 19.75 | 21.05 | 0.00 | - | 5 | 1,179 | 29.04% |
| VLO240920P00175000 | 2024-05-02 12:31PM EDT | 2024-09-20 | 22.80 | 19.20 | 21.50 | 0.00 | - | 5 | 135 | 26.44% |
| VLO241220P00175000 | 2024-04-29 12:07PM EDT | 2024-12-20 | 19.35 | 23.65 | 25.30 | 0.00 | - | 4 | 17 | 28.93% |
| VLO250117P00175000 | 2024-05-02 11:00AM EDT | 2025-01-17 | 25.42 | 24.20 | 25.25 | 0.00 | - | 5 | 457 | 27.21% |
| VLO250620P00175000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 24.65 | 25.90 | 28.70 | 0.00 | - | - | 1 | 26.89% |
| VLO251219P00175000 | 2023-07-28 1:09PM EDT | 2025-12-19 | 51.08 | 47.25 | 49.75 | 0.00 | - | 1 | 3 | 48.79% |
| VLO260116P00175000 | 2024-04-05 12:06PM EDT | 2026-01-16 | 23.05 | 32.05 | 32.95 | 0.00 | - | 2 | 3 | 27.13% |
