Mercado fechará em 5 h 4 min
BOVESPA
121.714,76 -616,63 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.623,31 +19,26 (+0,04%) PETROLEO CRU
80,39 -0,44 (-0,54%) OURO
2.309,50 -21,30 (-0,91%) Bitcoin USD
61.775,30 +61,07 (+0,10%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:56AM EDT. Mercado aberto.
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628C00125000 | 2024-05-31 12:45PM EDT | 125.00 | 31.48 | 26.05 | 29.90 | 0.00 | - | 1 | 1 | 122.85% |
| VLO240628C00140000 | 2024-06-25 3:15PM EDT | 140.00 | 13.45 | 12.60 | 13.60 | 0.00 | - | 1 | 4 | 69.24% |
| VLO240628C00145000 | 2024-06-25 2:56PM EDT | 145.00 | 8.20 | 7.55 | 8.40 | 0.00 | - | 4 | 33 | 57.42% |
| VLO240628C00146000 | 2024-06-25 1:29PM EDT | 146.00 | 6.20 | 5.85 | 7.35 | 0.00 | - | 14 | 18 | 50.88% |
| VLO240628C00147000 | 2024-06-24 1:47PM EDT | 147.00 | 5.15 | 5.35 | 6.15 | 0.00 | - | 10 | 12 | 39.70% |
| VLO240628C00148000 | 2024-06-21 3:32PM EDT | 148.00 | 3.50 | 5.00 | 5.25 | 0.00 | - | 20 | 23 | 37.74% |
| VLO240628C00149000 | 2024-06-26 9:31AM EDT | 149.00 | 5.82 | 2.64 | 5.25 | +0.85 | +17.10% | 3 | 76 | 55.13% |
| VLO240628C00150000 | 2024-06-26 9:31AM EDT | 150.00 | 5.10 | 2.46 | 3.45 | +1.25 | +32.47% | 4 | 235 | 31.69% |
| VLO240628C00152500 | 2024-06-26 10:38AM EDT | 152.50 | 1.60 | 1.61 | 1.95 | -0.90 | -36.00% | 50 | 352 | 32.96% |
| VLO240628C00155000 | 2024-06-26 10:35AM EDT | 155.00 | 0.70 | 0.71 | 0.78 | -0.57 | -44.88% | 41 | 584 | 29.98% |
| VLO240628C00157500 | 2024-06-26 10:26AM EDT | 157.50 | 0.52 | 0.24 | 0.30 | -0.02 | -3.70% | 34 | 420 | 30.81% |
| VLO240628C00160000 | 2024-06-26 9:57AM EDT | 160.00 | 0.25 | 0.07 | 0.13 | -0.04 | -13.79% | 17 | 640 | 33.40% |
| VLO240628C00162500 | 2024-06-25 3:32PM EDT | 162.50 | 0.12 | 0.01 | 0.14 | 0.00 | - | 29 | 132 | 42.58% |
| VLO240628C00165000 | 2024-06-26 9:51AM EDT | 165.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 9 | 305 | 49.90% |
| VLO240628C00167500 | 2024-06-25 2:10PM EDT | 167.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 15 | 39 | 72.36% |
| VLO240628C00170000 | 2024-06-25 1:09PM EDT | 170.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 5 | 186 | 80.86% |
| VLO240628C00172500 | 2024-06-18 9:46AM EDT | 172.50 | 0.23 | 0.01 | 0.75 | 0.00 | - | 2 | 5 | 89.06% |
| VLO240628C00175000 | 2024-06-20 11:00AM EDT | 175.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 37 | 97.07% |
| VLO240628C00177500 | 2024-06-25 12:13PM EDT | 177.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 14 | 104.79% |
| VLO240628C00180000 | 2024-06-14 11:19AM EDT | 180.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 2 | 19 | 92.77% |
| VLO240628C00185000 | 2024-06-24 3:02PM EDT | 185.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 116.99% |
| VLO240628C00190000 | 2024-05-20 9:30AM EDT | 190.00 | 0.57 | 0.00 | 1.00 | 0.00 | - | - | 5 | 148.05% |
| VLO240628C00200000 | 2024-06-18 11:23AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VLO240628C00225000 | 2024-06-18 3:29PM EDT | 225.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 11 | 229.98% |
| VLO240628C00235000 | 2024-06-18 2:42PM EDT | 235.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 240.82% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628P00095000 | 2024-06-18 3:28PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 6 | 196.88% |
| VLO240628P00115000 | 2024-06-17 3:07PM EDT | 115.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 10 | 15 | 127.34% |
| VLO240628P00130000 | 2024-06-24 9:49AM EDT | 130.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 15 | 114.65% |
| VLO240628P00135000 | 2024-06-18 12:28PM EDT | 135.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 7 | 15 | 92.77% |
| VLO240628P00138000 | 2024-06-24 9:30AM EDT | 138.00 | 0.07 | 0.01 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| VLO240628P00139000 | 2024-06-25 9:41AM EDT | 139.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 15 | 18 | 75.39% |
| VLO240628P00140000 | 2024-06-25 12:47PM EDT | 140.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 3 | 238 | 51.76% |
| VLO240628P00141000 | 2024-06-25 10:42AM EDT | 141.00 | 0.11 | 0.01 | 0.70 | 0.00 | - | 10 | 72 | 65.43% |
| VLO240628P00142000 | 2024-06-25 9:33AM EDT | 142.00 | 0.26 | 0.01 | 0.40 | 0.00 | - | 13 | 42 | 53.42% |
| VLO240628P00143000 | 2024-06-25 3:47PM EDT | 143.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 20 | 114 | 47.85% |
| VLO240628P00144000 | 2024-06-26 9:30AM EDT | 144.00 | 0.05 | 0.02 | 0.75 | -0.07 | -58.33% | 1 | 35 | 53.32% |
| VLO240628P00145000 | 2024-06-26 9:31AM EDT | 145.00 | 0.08 | 0.07 | 0.15 | 0.00 | - | 21 | 360 | 38.28% |
| VLO240628P00146000 | 2024-06-25 3:49PM EDT | 146.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 27 | 85 | 33.69% |
| VLO240628P00147000 | 2024-06-25 3:57PM EDT | 147.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 21 | 104 | 31.64% |
| VLO240628P00148000 | 2024-06-26 10:35AM EDT | 148.00 | 0.26 | 0.23 | 0.26 | -0.02 | -7.14% | 35 | 155 | 30.47% |
| VLO240628P00149000 | 2024-06-26 10:12AM EDT | 149.00 | 0.25 | 0.26 | 0.42 | -0.10 | -28.57% | 23 | 208 | 30.52% |
| VLO240628P00150000 | 2024-06-26 10:25AM EDT | 150.00 | 0.50 | 0.53 | 0.62 | +0.04 | +8.70% | 61 | 356 | 30.03% |
| VLO240628P00152500 | 2024-06-26 10:37AM EDT | 152.50 | 1.40 | 1.33 | 1.50 | +0.32 | +29.63% | 93 | 115 | 29.44% |
| VLO240628P00155000 | 2024-06-26 10:07AM EDT | 155.00 | 2.30 | 2.72 | 2.87 | -0.05 | -2.13% | 42 | 227 | 26.71% |
| VLO240628P00157500 | 2024-06-26 10:30AM EDT | 157.50 | 4.15 | 4.85 | 6.15 | -0.50 | -10.75% | 14 | 22 | 57.76% |
| VLO240628P00160000 | 2024-06-26 9:34AM EDT | 160.00 | 5.31 | 6.90 | 7.60 | -4.44 | -45.54% | 1 | 18 | 43.16% |
| VLO240628P00162500 | 2024-06-20 1:37PM EDT | 162.50 | 9.50 | 8.80 | 10.25 | 0.00 | - | - | 5 | 58.59% |
| VLO240628P00165000 | 2024-06-12 9:50AM EDT | 165.00 | 10.75 | 11.90 | 13.00 | 0.00 | - | 5 | 2 | 54.79% |
| VLO240628P00170000 | 2024-06-12 11:34AM EDT | 170.00 | 20.60 | 16.95 | 17.95 | 0.00 | - | 2 | 1 | 70.80% |
| VLO240628P00175000 | 2024-05-29 10:34AM EDT | 175.00 | 18.13 | 21.70 | 22.65 | 0.00 | - | - | 0 | 98.44% |
© 2024 Yahoo. Todos os direitos reservados.