Mercado fechará em 5 h 6 min
BOVESPA
121.765,83 -565,56 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.562,91 -41,14 (-0,08%) PETROLEO CRU
80,41 -0,42 (-0,52%) OURO
2.308,00 -22,80 (-0,98%) Bitcoin USD
61.797,42 +76,86 (+0,12%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:53AM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816C00095000 | 2024-02-26 3:08PM EDT | 95.00 | 52.88 | 71.55 | 75.15 | 0.00 | - | 2 | 1 | 212.29% |
| VLO240816C00100000 | 2024-01-24 2:31PM EDT | 100.00 | 32.64 | 42.20 | 44.25 | 0.00 | - | 1 | 8 | 0.00% |
| VLO240816C00105000 | 2024-01-24 10:44AM EDT | 105.00 | 29.70 | 38.45 | 39.95 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240816C00110000 | 2024-02-13 4:18PM EDT | 110.00 | 34.00 | 49.05 | 52.00 | 0.00 | - | 6 | 18 | 120.22% |
| VLO240816C00115000 | 2024-06-25 1:45PM EDT | 115.00 | 37.70 | 37.10 | 40.70 | 0.00 | - | 1 | 51 | 58.30% |
| VLO240816C00120000 | 2024-06-05 12:38PM EDT | 120.00 | 35.25 | 32.45 | 35.80 | 0.00 | - | 1 | 40 | 53.78% |
| VLO240816C00125000 | 2024-06-25 12:06PM EDT | 125.00 | 27.35 | 28.20 | 30.85 | 0.00 | - | 9 | 222 | 50.38% |
| VLO240816C00130000 | 2024-06-26 10:17AM EDT | 130.00 | 25.24 | 23.25 | 24.75 | +1.88 | +8.05% | 2 | 198 | 44.97% |
| VLO240816C00135000 | 2024-06-18 10:10AM EDT | 135.00 | 21.90 | 19.20 | 20.85 | 0.00 | - | 3 | 321 | 44.71% |
| VLO240816C00140000 | 2024-06-21 11:02AM EDT | 140.00 | 15.85 | 14.65 | 16.45 | 0.00 | - | 2 | 285 | 40.03% |
| VLO240816C00145000 | 2024-06-26 10:34AM EDT | 145.00 | 12.00 | 11.40 | 12.75 | -0.10 | -0.83% | 2 | 295 | 37.79% |
| VLO240816C00150000 | 2024-06-26 10:22AM EDT | 150.00 | 9.50 | 8.45 | 8.75 | +0.20 | +2.15% | 72 | 1,060 | 32.58% |
| VLO240816C00155000 | 2024-06-26 10:35AM EDT | 155.00 | 6.15 | 5.90 | 6.30 | +0.15 | +2.50% | 42 | 355 | 32.28% |
| VLO240816C00160000 | 2024-06-26 10:32AM EDT | 160.00 | 4.45 | 4.05 | 4.35 | 0.00 | - | 121 | 1,908 | 31.90% |
| VLO240816C00165000 | 2024-06-26 10:28AM EDT | 165.00 | 3.20 | 2.71 | 2.88 | +0.05 | +1.59% | 252 | 1,732 | 31.52% |
| VLO240816C00170000 | 2024-06-26 10:35AM EDT | 170.00 | 1.75 | 1.56 | 1.91 | -0.20 | -10.26% | 6 | 2,099 | 31.69% |
| VLO240816C00175000 | 2024-06-26 10:35AM EDT | 175.00 | 1.11 | 0.72 | 1.18 | +0.08 | +7.77% | 2 | 1,291 | 31.41% |
| VLO240816C00180000 | 2024-06-25 3:45PM EDT | 180.00 | 0.75 | 0.65 | 0.78 | 0.00 | - | 2 | 756 | 31.98% |
| VLO240816C00185000 | 2024-06-25 2:27PM EDT | 185.00 | 0.39 | 0.38 | 0.52 | 0.00 | - | 10 | 305 | 32.64% |
| VLO240816C00190000 | 2024-06-25 2:27PM EDT | 190.00 | 0.18 | 0.09 | 0.75 | 0.00 | - | 10 | 1,391 | 39.04% |
| VLO240816C00195000 | 2024-05-30 12:00PM EDT | 195.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 12.50% |
| VLO240816C00200000 | 2024-06-21 2:49PM EDT | 200.00 | 0.29 | 0.06 | 0.61 | 0.00 | - | 1 | 696 | 43.80% |
| VLO240816C00210000 | 2024-05-21 11:44AM EDT | 210.00 | 0.33 | 0.04 | 0.54 | 0.00 | - | 10 | 91 | 48.63% |
| VLO240816C00220000 | 2024-05-16 12:39PM EDT | 220.00 | 0.10 | 0.01 | 1.37 | 0.00 | - | 60 | 981 | 56.64% |
| VLO240816C00230000 | 2024-04-15 2:42PM EDT | 230.00 | 1.01 | 0.02 | 0.81 | 0.00 | - | 3 | 4 | 56.59% |
| VLO240816C00240000 | 2024-06-07 1:20PM EDT | 240.00 | 0.17 | 0.01 | 0.54 | 0.00 | - | 2 | 20 | 57.47% |
| VLO240816C00250000 | 2024-06-06 11:08AM EDT | 250.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 25 | 27 | 55.47% |
| VLO240816C00260000 | 2024-04-26 12:53PM EDT | 260.00 | 0.08 | 0.00 | 1.12 | 0.00 | - | 3 | 9 | 73.24% |
| VLO240816C00270000 | 2024-04-19 12:32PM EDT | 270.00 | 0.12 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 79.86% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816P00075000 | 2024-06-12 11:18AM EDT | 75.00 | 0.08 | 0.00 | 0.84 | 0.00 | - | - | 1 | 98.34% |
| VLO240816P00080000 | 2024-05-14 1:04PM EDT | 80.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 10 | 18 | 76.56% |
| VLO240816P00085000 | 2024-06-25 12:48PM EDT | 85.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 2 | 70.90% |
| VLO240816P00095000 | 2024-05-14 1:00PM EDT | 95.00 | 0.15 | 0.01 | 2.20 | 0.00 | - | 7 | 32 | 83.64% |
| VLO240816P00100000 | 2024-05-09 3:01PM EDT | 100.00 | 0.13 | 0.03 | 0.37 | 0.00 | - | 6 | 7 | 55.08% |
| VLO240816P00105000 | 2024-06-20 12:43PM EDT | 105.00 | 0.10 | 0.03 | 2.23 | 0.00 | - | 15 | 77 | 69.24% |
| VLO240816P00110000 | 2024-05-28 12:45PM EDT | 110.00 | 0.18 | 0.01 | 2.27 | 0.00 | - | 1 | 28 | 62.35% |
| VLO240816P00115000 | 2024-06-05 12:56PM EDT | 115.00 | 0.39 | 0.08 | 0.63 | 0.00 | - | 7 | 83 | 48.29% |
| VLO240816P00120000 | 2024-06-24 1:16PM EDT | 120.00 | 0.41 | 0.02 | 0.75 | 0.00 | - | 14 | 91 | 44.07% |
| VLO240816P00125000 | 2024-06-26 9:30AM EDT | 125.00 | 0.50 | 0.55 | 0.65 | -0.06 | -10.71% | 1 | 304 | 36.77% |
| VLO240816P00130000 | 2024-06-25 3:04PM EDT | 130.00 | 0.85 | 0.87 | 1.00 | 0.00 | - | 3 | 97 | 34.79% |
| VLO240816P00135000 | 2024-06-26 10:35AM EDT | 135.00 | 1.47 | 1.41 | 1.68 | +0.16 | +12.21% | 3 | 709 | 34.01% |
| VLO240816P00140000 | 2024-06-26 10:35AM EDT | 140.00 | 2.35 | 2.26 | 2.46 | +0.35 | +17.50% | 4 | 444 | 31.90% |
| VLO240816P00145000 | 2024-06-26 10:35AM EDT | 145.00 | 3.70 | 3.65 | 3.85 | +0.12 | +3.35% | 2 | 372 | 31.18% |
| VLO240816P00150000 | 2024-06-26 10:35AM EDT | 150.00 | 5.60 | 5.55 | 5.75 | +0.04 | +0.72% | 24 | 1,401 | 30.50% |
| VLO240816P00155000 | 2024-06-26 10:32AM EDT | 155.00 | 7.70 | 7.95 | 8.35 | +0.25 | +3.36% | 13 | 684 | 30.46% |
| VLO240816P00160000 | 2024-06-26 10:38AM EDT | 160.00 | 11.35 | 11.10 | 11.50 | -1.14 | -8.36% | 9 | 544 | 30.43% |
| VLO240816P00165000 | 2024-06-25 3:48PM EDT | 165.00 | 13.89 | 13.75 | 15.55 | 0.00 | - | 6 | 560 | 32.57% |
| VLO240816P00170000 | 2024-06-04 10:03AM EDT | 170.00 | 17.40 | 18.55 | 19.95 | 0.00 | - | 1 | 1,246 | 35.12% |
| VLO240816P00175000 | 2024-06-14 2:13PM EDT | 175.00 | 25.40 | 22.60 | 23.30 | 0.00 | - | 10 | 1,191 | 28.44% |
| VLO240816P00180000 | 2024-06-25 12:50PM EDT | 180.00 | 29.30 | 26.15 | 28.95 | 0.00 | - | 2 | 344 | 38.17% |
| VLO240816P00185000 | 2024-05-23 9:47AM EDT | 185.00 | 24.38 | 33.45 | 37.10 | 0.00 | - | 5 | 158 | 51.88% |
| VLO240816P00190000 | 2024-04-17 9:30AM EDT | 190.00 | 25.05 | 24.45 | 26.15 | 0.00 | - | 2 | 172 | 0.00% |
| VLO240816P00195000 | 2024-04-08 3:08PM EDT | 195.00 | 19.65 | 36.70 | 40.35 | 0.00 | - | 20 | 28 | 0.00% |
| VLO240816P00200000 | 2024-05-30 3:52PM EDT | 200.00 | 49.20 | 44.95 | 48.60 | 0.00 | - | 13 | 0 | 50.21% |
| VLO240816P00210000 | 2024-05-30 3:52PM EDT | 210.00 | 59.22 | 55.50 | 58.90 | 0.00 | - | 13 | 0 | 59.91% |
© 2024 Yahoo. Todos os direitos reservados.