Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.757,53 +299,27 (+0,44%)
Valero Energy Corporation (VLO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240607C00140000 | 2024-05-17 9:33AM EDT | 140.00 | 22.82 | 16.10 | 18.50 | 0.00 | - | 1 | 0 | 51.56% |
| VLO240607C00147000 | 2024-05-30 3:19PM EDT | 147.00 | 6.00 | 9.85 | 11.70 | 0.00 | - | 12 | 12 | 65.67% |
| VLO240607C00148000 | 2024-05-30 3:31PM EDT | 148.00 | 4.90 | 8.25 | 10.60 | 0.00 | - | 2 | 2 | 59.96% |
| VLO240607C00149000 | 2024-05-30 1:22PM EDT | 149.00 | 4.60 | 8.15 | 9.80 | 0.00 | - | 10 | 10 | 59.25% |
| VLO240607C00150000 | 2024-05-31 3:09PM EDT | 150.00 | 6.40 | 7.45 | 8.00 | +3.10 | +93.94% | 73 | 128 | 41.50% |
| VLO240607C00152500 | 2024-05-31 3:59PM EDT | 152.50 | 5.45 | 5.50 | 6.50 | +3.36 | +160.77% | 41 | 205 | 47.12% |
| VLO240607C00155000 | 2024-05-31 3:57PM EDT | 155.00 | 3.90 | 3.80 | 4.00 | +2.67 | +217.07% | 246 | 168 | 35.08% |
| VLO240607C00157500 | 2024-05-31 3:39PM EDT | 157.50 | 1.94 | 2.44 | 2.55 | +1.22 | +169.44% | 399 | 171 | 33.89% |
| VLO240607C00160000 | 2024-05-31 3:57PM EDT | 160.00 | 1.50 | 1.39 | 1.54 | +1.06 | +240.91% | 213 | 356 | 33.74% |
| VLO240607C00162500 | 2024-05-31 3:50PM EDT | 162.50 | 0.81 | 0.76 | 0.91 | +0.61 | +305.00% | 173 | 249 | 34.42% |
| VLO240607C00165000 | 2024-05-31 3:59PM EDT | 165.00 | 0.40 | 0.40 | 0.67 | +0.27 | +207.69% | 105 | 398 | 38.38% |
| VLO240607C00167500 | 2024-05-31 2:55PM EDT | 167.50 | 0.17 | 0.20 | 0.41 | +0.10 | +142.86% | 54 | 64 | 39.60% |
| VLO240607C00170000 | 2024-05-31 3:07PM EDT | 170.00 | 0.10 | 0.11 | 0.32 | +0.05 | +100.00% | 9 | 229 | 43.26% |
| VLO240607C00172500 | 2024-05-31 3:52PM EDT | 172.50 | 0.07 | 0.05 | 0.10 | +0.03 | +75.00% | 3 | 40 | 39.06% |
| VLO240607C00175000 | 2024-05-30 1:55PM EDT | 175.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 3 | 172 | 41.41% |
| VLO240607C00177500 | 2024-05-28 2:58PM EDT | 177.50 | 0.15 | 0.02 | 0.07 | 0.00 | - | 14 | 14 | 46.09% |
| VLO240607C00180000 | 2024-05-28 9:30AM EDT | 180.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 5 | 9 | 50.39% |
| VLO240607C00185000 | 2024-05-13 3:37PM EDT | 185.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 114 | 38 | 78.56% |
| VLO240607C00187500 | 2024-05-30 1:42PM EDT | 187.50 | 0.01 | 0.01 | 1.75 | 0.00 | - | 5 | 5 | 100.98% |
| VLO240607C00190000 | 2024-05-16 12:40PM EDT | 190.00 | 0.07 | 0.01 | 1.05 | 0.00 | - | 3 | 42 | 94.73% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240607P00095000 | 2024-05-01 12:19PM EDT | 95.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 1 | 153.13% |
| VLO240607P00120000 | 2024-05-30 11:29AM EDT | 120.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 25 | 25 | 136.33% |
| VLO240607P00125000 | 2024-05-30 9:45AM EDT | 125.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 15 | 27 | 77.34% |
| VLO240607P00135000 | 2024-05-30 2:05PM EDT | 135.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 30 | 58 | 52.34% |
| VLO240607P00139000 | 2024-05-30 12:43PM EDT | 139.00 | 0.12 | 0.02 | 0.06 | 0.00 | - | 2 | 2 | 46.09% |
| VLO240607P00140000 | 2024-05-30 2:14PM EDT | 140.00 | 0.18 | 0.01 | 0.06 | 0.00 | - | 15 | 159 | 43.75% |
| VLO240607P00141000 | 2024-05-31 2:16PM EDT | 141.00 | 0.07 | 0.03 | 0.08 | -0.15 | -68.18% | 2 | 1 | 43.36% |
| VLO240607P00143000 | 2024-05-31 3:14PM EDT | 143.00 | 0.10 | 0.04 | 0.10 | -0.06 | -37.50% | 23 | 1 | 40.04% |
| VLO240607P00144000 | 2024-05-30 12:43PM EDT | 144.00 | 0.37 | 0.00 | 0.11 | 0.00 | - | 2 | 5 | 38.18% |
| VLO240607P00145000 | 2024-05-31 3:52PM EDT | 145.00 | 0.12 | 0.06 | 0.13 | -0.57 | -82.61% | 6 | 215 | 36.91% |
| VLO240607P00146000 | 2024-05-31 3:39PM EDT | 146.00 | 0.18 | 0.01 | 0.16 | -0.54 | -75.00% | 3,249 | 11 | 35.74% |
| VLO240607P00147000 | 2024-05-31 9:59AM EDT | 147.00 | 0.40 | 0.13 | 0.19 | -0.80 | -66.67% | 15 | 28 | 34.38% |
| VLO240607P00148000 | 2024-05-31 3:31PM EDT | 148.00 | 0.42 | 0.18 | 0.26 | -0.96 | -69.57% | 28 | 72 | 34.08% |
| VLO240607P00149000 | 2024-05-31 3:16PM EDT | 149.00 | 0.50 | 0.26 | 0.34 | -1.19 | -70.41% | 14 | 26 | 33.50% |
| VLO240607P00150000 | 2024-05-31 3:56PM EDT | 150.00 | 0.42 | 0.36 | 0.46 | -1.74 | -80.56% | 202 | 508 | 33.30% |
| VLO240607P00152500 | 2024-05-31 3:23PM EDT | 152.50 | 1.26 | 0.75 | 0.86 | -2.18 | -63.37% | 188 | 146 | 31.98% |
| VLO240607P00155000 | 2024-05-31 3:56PM EDT | 155.00 | 1.50 | 1.47 | 1.58 | -3.35 | -69.07% | 39 | 214 | 31.40% |
| VLO240607P00157500 | 2024-05-31 3:55PM EDT | 157.50 | 2.80 | 2.55 | 2.70 | -3.09 | -52.46% | 33 | 196 | 31.28% |
| VLO240607P00160000 | 2024-05-31 2:36PM EDT | 160.00 | 4.78 | 3.95 | 4.35 | -3.99 | -45.50% | 20 | 211 | 33.06% |
| VLO240607P00162500 | 2024-05-31 3:56PM EDT | 162.50 | 5.96 | 4.15 | 6.25 | +1.96 | +49.00% | 5 | 24 | 34.11% |
| VLO240607P00165000 | 2024-05-30 2:15PM EDT | 165.00 | 13.54 | 7.40 | 9.10 | 0.00 | - | 21 | 5 | 48.58% |
| VLO240607P00170000 | 2024-05-29 1:55PM EDT | 170.00 | 15.92 | 12.25 | 14.90 | 0.00 | - | - | 1 | 53.86% |
| VLO240607P00172500 | 2024-05-29 11:39AM EDT | 172.50 | 16.55 | 14.65 | 17.30 | 0.00 | - | 1 | 0 | 58.06% |
| VLO240607P00175000 | 2024-05-30 2:40PM EDT | 175.00 | 24.20 | 16.90 | 19.85 | 0.00 | - | 18 | 0 | 61.43% |
| VLO240607P00180000 | 2024-05-14 1:07PM EDT | 180.00 | 26.26 | 21.40 | 24.85 | 0.00 | - | 1 | 0 | 63.28% |
© 2024 Yahoo. Todos os direitos reservados.