Deutsche Märkte öffnen in 3 Stunden 59 Minuten
Nikkei 225
38.303,39 -531,71 (-1,37%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.457,90 -839,03 (-1,41%) CMC Crypto 200
1.301,54 -63,58 (-4,66%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Valero Energy Corporation (VLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00190000 | 2024-05-07 2:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 84.38% |
| VLO240517C00190000 | 2024-05-07 1:23PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 652 | 47.27% |
| VLO240524C00190000 | 2024-05-01 9:33AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 41 | 45.12% |
| VLO240531C00190000 | 2024-04-26 11:29AM EDT | 2024-05-31 | 0.60 | 0.03 | 0.18 | 0.00 | - | 1 | 1 | 39.11% |
| VLO240607C00190000 | 2024-05-06 2:32PM EDT | 2024-06-07 | 0.14 | 0.04 | 0.15 | 0.00 | - | 26 | 67 | 33.40% |
| VLO240621C00190000 | 2024-05-07 2:14PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.25 | -0.06 | -19.35% | 6 | 21,379 | 30.23% |
| VLO240719C00190000 | 2024-05-07 11:03AM EDT | 2024-07-19 | 0.71 | 0.63 | 0.71 | -0.30 | -29.70% | 2 | 357 | 29.35% |
| VLO240816C00190000 | 2024-05-06 1:10PM EDT | 2024-08-16 | 0.89 | 1.27 | 1.45 | -0.86 | -49.14% | 2 | 1,291 | 29.96% |
| VLO240920C00190000 | 2024-05-06 12:06PM EDT | 2024-09-20 | 2.85 | 2.09 | 2.23 | 0.00 | - | 2 | 268 | 29.41% |
| VLO241220C00190000 | 2024-05-07 10:40AM EDT | 2024-12-20 | 5.10 | 4.80 | 5.05 | -0.35 | -6.42% | 3 | 155 | 30.75% |
| VLO250117C00190000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 6.11 | 5.60 | 5.90 | 0.00 | - | 7 | 346 | 31.01% |
| VLO250620C00190000 | 2024-05-07 3:02PM EDT | 2025-06-20 | 10.30 | 9.85 | 11.95 | -0.70 | -6.36% | 1 | 652 | 34.70% |
| VLO251219C00190000 | 2024-04-09 1:45PM EDT | 2025-12-19 | 26.70 | 13.95 | 15.05 | 0.00 | - | 5 | 12 | 32.93% |
| VLO260116C00190000 | 2024-05-07 3:26PM EDT | 2026-01-16 | 15.23 | 14.25 | 15.65 | -0.92 | -5.70% | 15 | 76 | 32.94% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00190000 | 2024-04-16 9:42AM EDT | 2024-05-17 | 21.00 | 31.00 | 35.50 | 0.00 | - | 3 | 1 | 107.52% |
| VLO240621P00190000 | 2024-04-25 2:29PM EDT | 2024-06-21 | 25.40 | 32.55 | 35.50 | 0.00 | - | 12 | 13 | 50.71% |
| VLO240719P00190000 | 2024-04-03 2:12PM EDT | 2024-07-19 | 15.50 | 33.40 | 34.25 | 0.00 | - | 1 | 2 | 31.26% |
| VLO240816P00190000 | 2024-04-17 9:30AM EDT | 2024-08-16 | 25.05 | 32.55 | 35.85 | 0.00 | - | 2 | 172 | 35.55% |
| VLO241220P00190000 | 2024-04-09 11:27AM EDT | 2024-12-20 | 24.25 | 35.70 | 36.55 | 0.00 | - | - | 1 | 25.84% |
| VLO250117P00190000 | 2023-09-19 1:57PM EDT | 2025-01-17 | 50.00 | 58.80 | 60.35 | 0.00 | - | - | 15 | 71.82% |
| VLO251219P00190000 | 2023-11-22 3:06PM EDT | 2025-12-19 | 64.78 | 58.95 | 61.70 | 0.00 | - | - | 1 | 49.86% |
| VLO260116P00190000 | 2024-01-12 10:32AM EDT | 2026-01-16 | 61.32 | 48.80 | 52.05 | 0.00 | - | 1 | 2 | 36.83% |
