Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.011,07 +600,55 (+0,90%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524C00135000 | 2024-04-10 12:08PM EDT | 135.00 | 40.20 | 19.40 | 22.90 | 0.00 | - | - | 1 | 0.00% |
| VLO240524C00140000 | 2024-05-17 3:10PM EDT | 140.00 | 25.27 | 24.10 | 28.00 | +7.82 | +44.81% | 1 | 11 | 118.80% |
| VLO240524C00145000 | 2024-05-08 3:09PM EDT | 145.00 | 15.67 | 19.70 | 23.00 | +3.07 | +24.37% | 1 | 94 | 60.55% |
| VLO240524C00150000 | 2024-05-15 12:00PM EDT | 150.00 | 12.00 | 14.70 | 18.00 | +4.45 | +58.94% | 1 | 87 | 84.18% |
| VLO240524C00155000 | 2024-05-17 2:32PM EDT | 155.00 | 11.70 | 10.65 | 13.20 | +7.48 | +177.25% | 59 | 209 | 69.43% |
| VLO240524C00157500 | 2024-05-17 3:42PM EDT | 157.50 | 8.62 | 8.35 | 9.90 | +5.52 | +178.06% | 159 | 336 | 48.61% |
| VLO240524C00160000 | 2024-05-17 3:52PM EDT | 160.00 | 6.57 | 5.90 | 6.90 | +4.67 | +245.79% | 933 | 850 | 32.47% |
| VLO240524C00162500 | 2024-05-17 3:17PM EDT | 162.50 | 4.42 | 4.15 | 4.95 | +3.29 | +291.15% | 673 | 613 | 31.08% |
| VLO240524C00165000 | 2024-05-17 3:57PM EDT | 165.00 | 2.97 | 3.05 | 3.15 | +2.37 | +395.00% | 1,687 | 751 | 28.27% |
| VLO240524C00167500 | 2024-05-17 3:48PM EDT | 167.50 | 1.72 | 1.78 | 1.88 | +1.46 | +561.54% | 825 | 21 | 27.52% |
| VLO240524C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 0.98 | 0.97 | 1.00 | +0.88 | +880.00% | 266 | 278 | 26.83% |
| VLO240524C00172500 | 2024-05-17 3:53PM EDT | 172.50 | 0.51 | 0.48 | 0.55 | +0.43 | +537.50% | 64 | 12 | 27.71% |
| VLO240524C00175000 | 2024-05-17 3:43PM EDT | 175.00 | 0.25 | 0.22 | 0.27 | +0.21 | +525.00% | 51 | 211 | 28.03% |
| VLO240524C00180000 | 2024-05-17 3:41PM EDT | 180.00 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 27 | 171 | 31.15% |
| VLO240524C00185000 | 2024-05-17 1:13PM EDT | 185.00 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 1 | 29 | 36.33% |
| VLO240524C00190000 | 2024-05-14 2:21PM EDT | 190.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 39 | 50.00% |
| VLO240524C00195000 | 2024-05-14 2:23PM EDT | 195.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 3 | 5 | 71.00% |
| VLO240524C00200000 | 2024-05-17 2:34PM EDT | 200.00 | 0.05 | 0.01 | 0.33 | -1.29 | -96.27% | 10 | 4 | 68.95% |
| VLO240524C00205000 | 2024-04-09 1:28PM EDT | 205.00 | 1.00 | 0.01 | 0.75 | 0.00 | - | 7 | 7 | 87.89% |
| VLO240524C00215000 | 2024-05-13 10:51AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 60.94% |
| VLO240524C00230000 | 2024-05-10 11:23AM EDT | 230.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 10 | 93.75% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524P00115000 | 2024-05-13 10:27AM EDT | 115.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 179.98% |
| VLO240524P00125000 | 2024-05-14 10:35AM EDT | 125.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 6 | 36 | 146.39% |
| VLO240524P00135000 | 2024-05-15 10:32AM EDT | 135.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 5 | 90.23% |
| VLO240524P00140000 | 2024-05-15 9:52AM EDT | 140.00 | 0.02 | 0.01 | 0.19 | -0.10 | -83.33% | 33 | 61 | 60.74% |
| VLO240524P00141000 | 2024-05-16 1:00PM EDT | 141.00 | 0.04 | 0.01 | 0.76 | 0.00 | - | 49 | 49 | 74.71% |
| VLO240524P00142000 | 2024-05-16 1:00PM EDT | 142.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 7 | 9 | 50.20% |
| VLO240524P00143000 | 2024-05-15 3:00PM EDT | 143.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 1 | 2 | 48.83% |
| VLO240524P00144000 | 2024-05-16 10:33AM EDT | 144.00 | 0.10 | 0.01 | 0.45 | 0.00 | - | 1 | 3 | 60.16% |
| VLO240524P00145000 | 2024-05-17 2:50PM EDT | 145.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 41 | 83 | 41.99% |
| VLO240524P00146000 | 2024-05-16 11:33AM EDT | 146.00 | 0.14 | 0.04 | 0.06 | -0.15 | -51.72% | 2 | 3 | 44.14% |
| VLO240524P00147000 | 2024-05-17 12:15PM EDT | 147.00 | 0.03 | 0.01 | 0.24 | -0.15 | -83.33% | 3 | 9 | 53.42% |
| VLO240524P00148000 | 2024-05-17 10:54AM EDT | 148.00 | 0.03 | 0.01 | 0.04 | -0.16 | -84.21% | 11 | 27 | 37.89% |
| VLO240524P00149000 | 2024-05-17 11:36AM EDT | 149.00 | 0.03 | 0.01 | 0.24 | -0.24 | -88.89% | 10 | 26 | 48.63% |
| VLO240524P00150000 | 2024-05-17 12:53PM EDT | 150.00 | 0.03 | 0.01 | 0.04 | -0.17 | -85.00% | 71 | 3,288 | 33.99% |
| VLO240524P00152500 | 2024-05-17 2:47PM EDT | 152.50 | 0.05 | 0.02 | 0.06 | -0.40 | -88.89% | 71 | 110 | 30.96% |
| VLO240524P00155000 | 2024-05-17 3:11PM EDT | 155.00 | 0.10 | 0.05 | 0.09 | -0.89 | -89.90% | 171 | 290 | 27.74% |
| VLO240524P00157500 | 2024-05-17 3:45PM EDT | 157.50 | 0.15 | 0.14 | 0.20 | -1.67 | -91.76% | 457 | 321 | 26.56% |
| VLO240524P00160000 | 2024-05-17 3:58PM EDT | 160.00 | 0.42 | 0.36 | 0.44 | -2.58 | -86.00% | 283 | 483 | 25.64% |
| VLO240524P00162500 | 2024-05-17 3:46PM EDT | 162.50 | 0.94 | 0.84 | 0.93 | -6.41 | -87.21% | 306 | 10 | 25.15% |
| VLO240524P00165000 | 2024-05-17 3:59PM EDT | 165.00 | 1.80 | 1.72 | 1.78 | -5.61 | -75.71% | 386 | 214 | 24.83% |
| VLO240524P00170000 | 2024-05-17 3:58PM EDT | 170.00 | 4.90 | 4.65 | 4.85 | -6.66 | -57.61% | 78 | 538 | 25.64% |
| VLO240524P00175000 | 2024-05-17 3:59PM EDT | 175.00 | 9.20 | 8.60 | 10.00 | -9.21 | -50.03% | 1 | 4 | 43.07% |
| VLO240524P00180000 | 2024-04-30 10:03AM EDT | 180.00 | 17.58 | 12.25 | 16.10 | 0.00 | - | 1 | 0 | 73.73% |
| VLO240524P00185000 | 2024-04-08 12:06PM EDT | 185.00 | 9.45 | 25.60 | 29.70 | 0.00 | - | - | 4 | 170.48% |
© 2024 Yahoo. Todos os direitos reservados.