Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.885,66 +33,39 (+0,09%) Gold
2.324,50 -6,70 (-0,29%) EUR/USD
1,0762 -0,0012 (-0,11%) Bitcoin EUR
58.878,52 +228,13 (+0,39%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:51PM EDT. Markt geöffnet.
Strike:200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00200000 | 2024-04-12 2:48PM EDT | 2024-05-10 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 128.52% |
| VLO240517C00200000 | 2024-05-06 3:18PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,169 | 50.00% |
| VLO240524C00200000 | 2024-04-12 1:46PM EDT | 2024-05-24 | 1.34 | 0.01 | 0.75 | 0.00 | - | 2 | 4 | 60.74% |
| VLO240531C00200000 | 2024-04-24 9:55AM EDT | 2024-05-31 | 0.47 | 0.01 | 0.75 | 0.00 | - | 2 | 12 | 51.51% |
| VLO240621C00200000 | 2024-05-07 12:36PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.12 | -0.03 | -20.00% | 48 | 5,160 | 31.45% |
| VLO240719C00200000 | 2024-05-07 1:02PM EDT | 2024-07-19 | 0.48 | 0.23 | 0.79 | -0.05 | -9.43% | 27 | 265 | 34.79% |
| VLO240816C00200000 | 2024-05-07 10:47AM EDT | 2024-08-16 | 0.70 | 0.70 | 0.79 | -0.11 | -13.58% | 10 | 692 | 29.64% |
| VLO240920C00200000 | 2024-05-03 3:11PM EDT | 2024-09-20 | 1.41 | 1.30 | 1.39 | 0.00 | - | 2 | 295 | 29.32% |
| VLO241220C00200000 | 2024-04-24 10:47AM EDT | 2024-12-20 | 6.67 | 3.55 | 3.70 | 0.00 | - | 40 | 240 | 30.59% |
| VLO250117C00200000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 4.45 | 4.25 | 4.45 | 0.00 | - | 1 | 846 | 30.87% |
| VLO250620C00200000 | 2024-05-06 3:14PM EDT | 2025-06-20 | 8.75 | 8.05 | 8.50 | 0.00 | - | 11 | 186 | 31.90% |
| VLO251219C00200000 | 2024-04-11 10:47AM EDT | 2025-12-19 | 22.25 | 11.60 | 13.25 | 0.00 | - | 5 | 98 | 33.07% |
| VLO260116C00200000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 13.40 | 12.85 | 13.75 | 0.00 | - | 4 | 159 | 32.96% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621P00200000 | 2024-04-25 2:44PM EDT | 2024-06-21 | 34.45 | 41.30 | 44.40 | 0.00 | - | - | 3 | 57.52% |
| VLO240719P00200000 | 2024-04-15 10:10AM EDT | 2024-07-19 | 29.87 | 41.45 | 44.50 | 0.00 | - | 1 | 1 | 45.97% |
| VLO240816P00200000 | 2024-04-09 1:33PM EDT | 2024-08-16 | 26.75 | 41.75 | 44.55 | 0.00 | - | 1 | 15 | 39.42% |
| VLO240920P00200000 | 2024-02-27 12:01PM EDT | 2024-09-20 | 55.50 | 31.35 | 33.10 | 0.00 | - | - | 1 | 0.00% |
| VLO250117P00200000 | 2024-04-08 2:15PM EDT | 2025-01-17 | 28.00 | 43.70 | 45.20 | 0.00 | - | - | 3 | 26.91% |
| VLO250620P00200000 | 2024-04-09 10:36AM EDT | 2025-06-20 | 34.00 | 45.60 | 46.50 | 0.00 | - | 1 | 2 | 24.12% |
| VLO251219P00200000 | 2024-01-12 11:20AM EDT | 2025-12-19 | 69.64 | 57.20 | 60.75 | 0.00 | - | - | 1 | 39.98% |
| VLO260116P00200000 | 2024-04-18 9:39AM EDT | 2026-01-16 | 44.17 | 48.20 | 49.25 | 0.00 | - | 50 | 45 | 23.90% |
