Deutsche Märkte schließen in 2 Stunden 12 Minuten
DAX
18.332,41 +157,20 (+0,86%) Euro Stoxx 50
4.995,00 +38,04 (+0,77%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.328,00 -3,20 (-0,14%) EUR/USD
1,0779 +0,0006 (+0,05%) Bitcoin EUR
59.060,72 +72,65 (+0,12%)
Valero Energy Corporation (VLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:180.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00180000 | 2024-05-03 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 25.00% |
| VLO240517C00180000 | 2024-05-06 1:08PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 4,179 | 12.50% |
| VLO240524C00180000 | 2024-05-06 10:12AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 12.50% |
| VLO240531C00180000 | 2024-05-06 1:08PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| VLO240607C00180000 | 2024-05-06 12:39PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| VLO240621C00180000 | 2024-05-06 3:24PM EDT | 2024-06-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 46 | 3,795 | 6.25% |
| VLO240719C00180000 | 2024-05-06 1:02PM EDT | 2024-07-19 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6 | 376 | 6.25% |
| VLO240816C00180000 | 2024-05-06 3:08PM EDT | 2024-08-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 716 | 6.25% |
| VLO240920C00180000 | 2024-05-06 2:50PM EDT | 2024-09-20 | 4.58 | 0.00 | 0.00 | 0.00 | - | 5 | 269 | 6.25% |
| VLO241220C00180000 | 2024-05-01 1:06PM EDT | 2024-12-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 11 | 201 | 3.13% |
| VLO250117C00180000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 3.13% |
| VLO250620C00180000 | 2024-04-24 1:56PM EDT | 2025-06-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 3.13% |
| VLO251219C00180000 | 2024-04-18 1:33PM EDT | 2025-12-19 | 21.75 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 1.56% |
| VLO260116C00180000 | 2024-05-06 9:43AM EDT | 2026-01-16 | 19.91 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00180000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 24.80 | 0.00 | 0.00 | 0.00 | - | 73 | 16 | 0.00% |
| VLO240517P00180000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 24 | 5 | 0.00% |
| VLO240524P00180000 | 2024-04-30 10:03AM EDT | 2024-05-24 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| VLO240531P00180000 | 2024-05-01 12:20PM EDT | 2024-05-31 | 24.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240607P00180000 | 2024-05-01 12:20PM EDT | 2024-06-07 | 24.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VLO240621P00180000 | 2024-05-02 11:45AM EDT | 2024-06-21 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| VLO240719P00180000 | 2024-04-15 11:34AM EDT | 2024-07-19 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| VLO240816P00180000 | 2024-04-17 11:35AM EDT | 2024-08-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 25 | 342 | 0.00% |
| VLO240920P00180000 | 2024-04-15 3:31PM EDT | 2024-09-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| VLO241220P00180000 | 2024-04-05 3:53PM EDT | 2024-12-20 | 16.10 | 27.65 | 29.50 | 0.00 | - | 10 | 18 | 30.78% |
| VLO250117P00180000 | 2024-04-23 12:53PM EDT | 2025-01-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| VLO250620P00180000 | 2024-03-20 2:48PM EDT | 2025-06-20 | 25.60 | 28.20 | 30.00 | 0.00 | - | - | 2 | 23.77% |
| VLO251219P00180000 | 2024-04-23 1:28PM EDT | 2025-12-19 | 30.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| VLO260116P00180000 | 2024-04-17 9:47AM EDT | 2026-01-16 | 30.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
