Deutsche Märkte schließen in 1 Stunde 11 Minute
DAX
18.351,90 +176,69 (+0,97%) Euro Stoxx 50
4.999,93 +42,97 (+0,87%) Dow Jones 30
38.970,21 +117,94 (+0,30%) Gold
2.328,40 -2,80 (-0,12%) EUR/USD
1,0781 +0,0007 (+0,06%) Bitcoin EUR
58.830,91 -574,66 (-0,97%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EDT. Markt geöffnet.
Strike:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621C00085000 | 2024-02-29 12:26PM EDT | 2024-06-21 | 57.40 | 84.65 | 87.95 | 0.00 | - | 1 | 4 | 250.05% |
| VLO240920C00085000 | 2024-01-30 12:04PM EDT | 2024-09-20 | 55.23 | 56.20 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| VLO241220C00085000 | 2024-02-20 4:37PM EDT | 2024-12-20 | 52.30 | 86.25 | 89.35 | 0.00 | - | 1 | 1 | 118.04% |
| VLO250117C00085000 | 2024-04-11 2:51PM EDT | 2025-01-17 | 92.64 | 71.70 | 75.20 | 0.00 | - | 7 | 28 | 59.44% |
| VLO250620C00085000 | 2024-02-29 12:26PM EDT | 2025-06-20 | 59.34 | 85.55 | 89.25 | 0.00 | - | - | 1 | 86.88% |
| VLO251219C00085000 | 2024-03-21 2:30PM EDT | 2025-12-19 | 88.62 | 79.55 | 84.50 | 0.00 | - | 9 | 7 | 59.17% |
| VLO260116C00085000 | 2024-04-09 2:38PM EDT | 2026-01-16 | 94.99 | 73.05 | 77.40 | 0.00 | - | 1 | 6 | 45.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00085000 | 2024-02-14 4:35PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 156.25% |
| VLO240621P00085000 | 2024-04-04 10:29AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.95 | 0.00 | - | 20 | 57 | 93.55% |
| VLO240719P00085000 | 2024-02-05 10:32AM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VLO240920P00085000 | 2024-04-04 3:15PM EDT | 2024-09-20 | 0.17 | 0.05 | 1.78 | 0.00 | - | 1 | 13 | 61.38% |
| VLO241220P00085000 | 2024-02-22 3:00PM EDT | 2024-12-20 | 1.27 | 0.40 | 0.50 | 0.00 | - | 6 | 6 | 42.41% |
| VLO250117P00085000 | 2024-04-17 3:38PM EDT | 2025-01-17 | 0.60 | 0.47 | 0.57 | 0.00 | - | 2 | 381 | 40.97% |
| VLO250620P00085000 | 2024-02-28 12:38PM EDT | 2025-06-20 | 2.50 | 0.15 | 1.75 | 0.00 | - | 5 | 10 | 41.02% |
| VLO251219P00085000 | 2024-02-07 1:30PM EDT | 2025-12-19 | 3.84 | 3.15 | 3.60 | 0.00 | - | 2 | 37 | 41.50% |
| VLO260116P00085000 | 2024-04-30 9:55AM EDT | 2026-01-16 | 2.50 | 2.48 | 4.90 | 0.00 | - | 10 | 94 | 44.70% |
