Deutsche Märkte schließen in 2 Stunden 7 Minuten
DAX
18.349,85 +174,64 (+0,96%) Euro Stoxx 50
4.998,09 +41,13 (+0,83%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.330,10 -1,10 (-0,05%) EUR/USD
1,0782 +0,0008 (+0,08%) Bitcoin EUR
59.064,08 +37,47 (+0,06%)
Valero Energy Corporation (VLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:185.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00185000 | 2024-05-06 2:36PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 25.00% |
| VLO240517C00185000 | 2024-05-06 10:12AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 4,097 | 25.00% |
| VLO240524C00185000 | 2024-05-01 12:44PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| VLO240531C00185000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| VLO240607C00185000 | 2024-05-06 10:42AM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| VLO240621C00185000 | 2024-05-06 1:39PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 1,108 | 12.50% |
| VLO240719C00185000 | 2024-05-06 1:02PM EDT | 2024-07-19 | 1.46 | 0.00 | 0.00 | 0.00 | - | 6 | 1,491 | 6.25% |
| VLO240816C00185000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 6.25% |
| VLO240920C00185000 | 2024-05-06 12:50PM EDT | 2024-09-20 | 3.56 | 0.00 | 0.00 | 0.00 | - | 12 | 165 | 6.25% |
| VLO241220C00185000 | 2024-05-01 1:12PM EDT | 2024-12-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 3.13% |
| VLO250117C00185000 | 2024-05-02 11:00AM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 953 | 3.13% |
| VLO250620C00185000 | 2024-05-06 3:18PM EDT | 2025-06-20 | 12.53 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 3.13% |
| VLO251219C00185000 | 2024-04-05 3:19PM EDT | 2025-12-19 | 32.87 | 15.85 | 16.60 | 0.00 | - | 1 | 26 | 32.38% |
| VLO260116C00185000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 17.45 | 0.00 | 0.00 | 0.00 | - | 112 | 469 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00185000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 31.10 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| VLO240524P00185000 | 2024-04-08 12:06PM EDT | 2024-05-24 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| VLO240621P00185000 | 2024-04-11 12:02PM EDT | 2024-06-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| VLO240719P00185000 | 2024-04-08 1:32PM EDT | 2024-07-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| VLO240816P00185000 | 2024-04-15 9:57AM EDT | 2024-08-16 | 18.95 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 0.00% |
| VLO241220P00185000 | 2024-04-24 12:46PM EDT | 2024-12-20 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VLO250117P00185000 | 2024-04-12 12:26PM EDT | 2025-01-17 | 23.25 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| VLO250620P00185000 | 2024-04-15 10:47AM EDT | 2025-06-20 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VLO251219P00185000 | 2023-07-28 3:20PM EDT | 2025-12-19 | 58.72 | 54.45 | 57.40 | 0.00 | - | 4 | 4 | 49.89% |
