Mercado fechará em 4 h 57 min
BOVESPA
121.691,37 -640,02 (-0,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.681,74 +77,69 (+0,15%) PETROLEO CRU
80,33 -0,50 (-0,62%) OURO
2.310,40 -20,40 (-0,88%) Bitcoin USD
61.705,64 -16,48 (-0,03%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:03AM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240719C00100000 | 2024-03-11 9:46AM EDT | 100.00 | 49.76 | 73.15 | 77.80 | 0.00 | - | 1 | 1 | 358.35% |
| VLO240719C00115000 | 2024-03-25 9:31AM EDT | 115.00 | 57.22 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| VLO240719C00120000 | 2024-05-28 10:11AM EDT | 120.00 | 43.00 | 32.40 | 34.70 | 0.00 | - | 7 | 11 | 64.31% |
| VLO240719C00125000 | 2024-03-25 9:52AM EDT | 125.00 | 47.97 | 41.45 | 44.00 | 0.00 | - | 30 | 31 | 188.99% |
| VLO240719C00130000 | 2024-06-20 11:06AM EDT | 130.00 | 23.90 | 22.80 | 23.95 | 0.00 | - | 1 | 24 | 53.17% |
| VLO240719C00135000 | 2024-06-20 11:05AM EDT | 135.00 | 19.00 | 17.95 | 18.55 | 0.00 | - | 2 | 66 | 38.48% |
| VLO240719C00140000 | 2024-06-24 3:59PM EDT | 140.00 | 12.40 | 12.70 | 14.55 | 0.00 | - | 5 | 146 | 40.70% |
| VLO240719C00145000 | 2024-06-20 3:02PM EDT | 145.00 | 9.02 | 9.30 | 9.70 | 0.00 | - | 5 | 236 | 31.45% |
| VLO240719C00150000 | 2024-06-26 10:23AM EDT | 150.00 | 7.08 | 5.90 | 6.20 | +0.11 | +1.58% | 11 | 826 | 29.96% |
| VLO240719C00155000 | 2024-06-26 10:42AM EDT | 155.00 | 3.65 | 3.35 | 3.55 | -0.45 | -10.98% | 52 | 911 | 28.88% |
| VLO240719C00160000 | 2024-06-26 10:47AM EDT | 160.00 | 1.76 | 1.77 | 1.87 | -0.57 | -24.46% | 215 | 1,554 | 28.68% |
| VLO240719C00165000 | 2024-06-26 10:44AM EDT | 165.00 | 0.93 | 0.88 | 0.98 | -0.31 | -25.00% | 464 | 2,515 | 29.52% |
| VLO240719C00170000 | 2024-06-25 3:58PM EDT | 170.00 | 0.61 | 0.42 | 0.53 | 0.00 | - | 41 | 1,855 | 30.88% |
| VLO240719C00175000 | 2024-06-25 2:27PM EDT | 175.00 | 0.34 | 0.22 | 0.33 | 0.00 | - | 24 | 1,752 | 33.15% |
| VLO240719C00180000 | 2024-06-26 9:37AM EDT | 180.00 | 0.23 | 0.11 | 0.23 | +0.04 | +21.05% | 3 | 761 | 35.84% |
| VLO240719C00185000 | 2024-06-26 10:39AM EDT | 185.00 | 0.10 | 0.08 | 0.13 | -0.04 | -28.57% | 11 | 1,446 | 36.91% |
| VLO240719C00190000 | 2024-06-26 10:39AM EDT | 190.00 | 0.12 | 0.04 | 0.12 | +0.03 | +33.33% | 12 | 260 | 40.72% |
| VLO240719C00195000 | 2024-06-26 10:38AM EDT | 195.00 | 0.11 | 0.03 | 0.11 | +0.04 | +57.14% | 4 | 269 | 44.14% |
| VLO240719C00200000 | 2024-06-11 12:05PM EDT | 200.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 3 | 276 | 54.00% |
| VLO240719C00210000 | 2024-06-26 9:39AM EDT | 210.00 | 0.05 | 0.01 | 0.09 | -0.04 | -44.44% | 2 | 149 | 50.00% |
| VLO240719C00220000 | 2024-06-18 10:34AM EDT | 220.00 | 0.38 | 0.01 | 0.75 | 0.00 | - | 2 | 26 | 74.51% |
| VLO240719C00230000 | 2024-04-30 12:57PM EDT | 230.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 20 | 19 | 78.71% |
| VLO240719C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 88.38% |
| VLO240719C00250000 | 2024-04-12 1:23PM EDT | 250.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 89.26% |
| VLO240719C00260000 | 2024-04-19 12:55PM EDT | 260.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 109.77% |
| VLO240719C00270000 | 2024-04-12 1:22PM EDT | 270.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 36 | 91.99% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240719P00070000 | 2024-05-14 9:30AM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VLO240719P00085000 | 2024-02-05 10:32AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VLO240719P00100000 | 2024-06-25 3:50PM EDT | 100.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 3 | 11 | 90.53% |
| VLO240719P00105000 | 2024-05-13 1:20PM EDT | 105.00 | 0.06 | 0.01 | 1.32 | 0.00 | - | 3 | 12 | 90.87% |
| VLO240719P00110000 | 2024-06-25 3:01PM EDT | 110.00 | 0.05 | 0.03 | 0.75 | 0.00 | - | 3 | 53 | 73.19% |
| VLO240719P00115000 | 2024-04-30 1:24PM EDT | 115.00 | 0.28 | 0.14 | 0.19 | 0.00 | - | 20 | 36 | 55.76% |
| VLO240719P00120000 | 2024-06-14 3:32PM EDT | 120.00 | 0.17 | 0.01 | 0.30 | 0.00 | - | 2 | 109 | 53.81% |
| VLO240719P00125000 | 2024-06-13 1:58PM EDT | 125.00 | 0.26 | 0.03 | 0.75 | 0.00 | - | 3 | 121 | 56.45% |
| VLO240719P00130000 | 2024-06-25 3:52PM EDT | 130.00 | 0.17 | 0.18 | 0.29 | 0.00 | - | 3 | 464 | 38.38% |
| VLO240719P00135000 | 2024-06-26 10:30AM EDT | 135.00 | 0.29 | 0.35 | 0.40 | -0.17 | -36.96% | 3 | 2,749 | 33.33% |
| VLO240719P00140000 | 2024-06-26 10:37AM EDT | 140.00 | 0.72 | 0.70 | 0.75 | +0.14 | +24.14% | 3 | 4,192 | 30.49% |
| VLO240719P00145000 | 2024-06-26 10:47AM EDT | 145.00 | 1.52 | 1.50 | 1.60 | +0.30 | +24.59% | 11 | 706 | 29.35% |
| VLO240719P00150000 | 2024-06-26 10:30AM EDT | 150.00 | 2.37 | 2.91 | 3.25 | -0.22 | -8.49% | 12 | 4,869 | 29.26% |
| VLO240719P00155000 | 2024-06-26 10:41AM EDT | 155.00 | 5.35 | 5.35 | 5.65 | +0.45 | +9.18% | 16 | 627 | 28.53% |
| VLO240719P00160000 | 2024-06-26 10:44AM EDT | 160.00 | 8.85 | 8.70 | 9.10 | +0.62 | +7.53% | 4 | 934 | 29.25% |
| VLO240719P00165000 | 2024-06-25 3:36PM EDT | 165.00 | 11.89 | 12.40 | 13.45 | 0.00 | - | 7 | 886 | 32.61% |
| VLO240719P00170000 | 2024-06-12 10:48AM EDT | 170.00 | 19.82 | 17.40 | 17.95 | 0.00 | - | 30 | 105 | 34.50% |
| VLO240719P00175000 | 2024-06-03 11:12AM EDT | 175.00 | 21.35 | 22.30 | 22.90 | 0.00 | - | 16 | 7 | 40.21% |
| VLO240719P00180000 | 2024-06-25 12:50PM EDT | 180.00 | 29.27 | 25.55 | 28.95 | 0.00 | - | 2 | 12 | 59.13% |
| VLO240719P00185000 | 2024-06-17 10:13AM EDT | 185.00 | 34.95 | 30.65 | 34.00 | 0.00 | - | 4 | 8 | 66.04% |
| VLO240719P00190000 | 2024-05-30 3:53PM EDT | 190.00 | 39.18 | 35.45 | 38.60 | 0.00 | - | 1 | 0 | 67.24% |
| VLO240719P00195000 | 2024-05-30 3:53PM EDT | 195.00 | 44.20 | 40.60 | 44.00 | 0.00 | - | 1 | 0 | 77.82% |
| VLO240719P00200000 | 2024-05-30 3:53PM EDT | 200.00 | 49.19 | 45.45 | 48.75 | 0.00 | - | 1 | 0 | 80.08% |
| VLO240719P00210000 | 2024-05-30 3:53PM EDT | 210.00 | 59.21 | 55.45 | 59.00 | 0.00 | - | 1 | 0 | 52.34% |
© 2024 Yahoo. Todos os direitos reservados.