Mercado fechará em 4 h 58 min
BOVESPA
121.677,74 -653,65 (-0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.683,34 +79,29 (+0,15%) PETROLEO CRU
80,37 -0,46 (-0,57%) OURO
2.310,70 -20,10 (-0,86%) Bitcoin USD
61.732,49 -30,26 (-0,05%)
(VLO)
. Moeda em USD.
Adicionar à lista
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920C00085000 | 2024-01-30 12:04PM EDT | 85.00 | 55.23 | 56.20 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| VLO240920C00095000 | 2024-03-08 11:32AM EDT | 95.00 | 56.00 | 87.75 | 91.25 | 0.00 | - | 1 | 1 | 251.44% |
| VLO240920C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 69.97 | 64.25 | 68.15 | 0.00 | - | 1 | 1 | 140.80% |
| VLO240920C00105000 | 2024-05-16 9:55AM EDT | 105.00 | 52.15 | 44.85 | 47.15 | 0.00 | - | 1 | 3 | 0.00% |
| VLO240920C00110000 | 2024-05-24 9:48AM EDT | 110.00 | 53.91 | 39.00 | 43.35 | 0.00 | - | 2 | 7 | 42.85% |
| VLO240920C00115000 | 2024-05-16 9:54AM EDT | 115.00 | 42.00 | 35.50 | 37.45 | 0.00 | - | 1 | 15 | 0.00% |
| VLO240920C00120000 | 2024-06-18 9:51AM EDT | 120.00 | 36.06 | 33.35 | 34.30 | 0.00 | - | 1 | 22 | 41.94% |
| VLO240920C00125000 | 2024-06-13 11:55AM EDT | 125.00 | 27.50 | 28.85 | 29.70 | 0.00 | - | 2 | 17 | 39.28% |
| VLO240920C00130000 | 2024-06-13 2:27PM EDT | 130.00 | 24.00 | 23.95 | 25.15 | 0.00 | - | 5 | 61 | 36.34% |
| VLO240920C00135000 | 2024-06-25 2:28PM EDT | 135.00 | 21.00 | 20.45 | 21.00 | 0.00 | - | 1 | 277 | 34.75% |
| VLO240920C00140000 | 2024-06-25 12:32PM EDT | 140.00 | 16.05 | 16.50 | 17.30 | 0.00 | - | 4 | 141 | 33.99% |
| VLO240920C00145000 | 2024-06-25 3:15PM EDT | 145.00 | 14.00 | 13.55 | 14.70 | 0.00 | - | 12 | 100 | 35.99% |
| VLO240920C00150000 | 2024-06-26 10:33AM EDT | 150.00 | 11.25 | 10.55 | 10.85 | 0.00 | - | 2 | 343 | 32.11% |
| VLO240920C00155000 | 2024-06-26 9:54AM EDT | 155.00 | 8.96 | 8.05 | 8.30 | +0.16 | +1.82% | 10 | 402 | 31.46% |
| VLO240920C00160000 | 2024-06-25 3:29PM EDT | 160.00 | 7.20 | 6.05 | 6.25 | +0.70 | +10.77% | 10 | 1,023 | 31.12% |
| VLO240920C00165000 | 2024-06-26 9:36AM EDT | 165.00 | 5.35 | 4.45 | 4.60 | +0.50 | +10.31% | 1 | 586 | 30.82% |
| VLO240920C00170000 | 2024-06-25 2:57PM EDT | 170.00 | 4.00 | 3.15 | 3.35 | +0.75 | +23.08% | 9 | 907 | 30.72% |
| VLO240920C00175000 | 2024-06-25 3:08PM EDT | 175.00 | 2.38 | 2.25 | 2.43 | 0.00 | - | 16 | 1,475 | 30.80% |
| VLO240920C00180000 | 2024-06-26 10:45AM EDT | 180.00 | 1.70 | 1.56 | 1.77 | -0.05 | -2.94% | 77 | 20,254 | 31.06% |
| VLO240920C00185000 | 2024-06-25 2:17PM EDT | 185.00 | 1.06 | 1.12 | 1.22 | 0.00 | - | 29 | 223 | 30.91% |
| VLO240920C00190000 | 2024-06-26 9:36AM EDT | 190.00 | 1.05 | 0.78 | 0.89 | +0.35 | +50.00% | 1 | 300 | 31.31% |
| VLO240920C00195000 | 2024-06-18 12:17PM EDT | 195.00 | 0.70 | 0.54 | 0.65 | 0.00 | - | 1 | 181 | 31.73% |
| VLO240920C00200000 | 2024-06-18 10:53AM EDT | 200.00 | 0.59 | 0.15 | 0.57 | 0.00 | - | 1 | 277 | 33.30% |
| VLO240920C00210000 | 2024-06-13 11:25AM EDT | 210.00 | 0.33 | 0.09 | 0.42 | 0.00 | - | 1 | 1,563 | 35.82% |
| VLO240920C00220000 | 2024-06-13 12:29PM EDT | 220.00 | 0.16 | 0.05 | 0.57 | 0.00 | - | 3 | 110 | 42.14% |
| VLO240920C00230000 | 2024-05-17 10:02AM EDT | 230.00 | 0.22 | 0.02 | 1.37 | 0.00 | - | 5 | 297 | 54.91% |
| VLO240920C00240000 | 2024-05-22 10:02AM EDT | 240.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 4 | 13 | 50.44% |
| VLO240920C00250000 | 2024-05-23 12:06PM EDT | 250.00 | 0.09 | 0.00 | 0.56 | 0.00 | - | 1 | 6 | 53.22% |
| VLO240920C00260000 | 2024-04-30 1:44PM EDT | 260.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 7 | 86 | 57.74% |
| VLO240920C00270000 | 2024-04-19 3:33PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 37 | 33 | 25.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920P00075000 | 2024-06-25 2:45PM EDT | 75.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 21 | 54.88% |
| VLO240920P00085000 | 2024-04-04 3:15PM EDT | 85.00 | 0.17 | 0.05 | 1.78 | 0.00 | - | 1 | 13 | 74.27% |
| VLO240920P00090000 | 2024-04-19 3:14PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 25.00% |
| VLO240920P00095000 | 2024-05-09 11:25AM EDT | 95.00 | 0.22 | 0.06 | 0.27 | 0.00 | - | 1 | 44 | 49.46% |
| VLO240920P00100000 | 2024-05-22 12:16PM EDT | 100.00 | 0.18 | 0.08 | 1.49 | 0.00 | - | 1 | 53 | 54.61% |
| VLO240920P00105000 | 2024-05-10 2:25PM EDT | 105.00 | 0.41 | 0.21 | 0.44 | 0.00 | - | 1 | 53 | 43.90% |
| VLO240920P00110000 | 2024-06-12 11:07AM EDT | 110.00 | 0.51 | 0.12 | 0.75 | 0.00 | - | 10 | 83 | 43.80% |
| VLO240920P00115000 | 2024-06-14 3:11PM EDT | 115.00 | 0.77 | 0.14 | 0.85 | 0.00 | - | 2 | 206 | 40.06% |
| VLO240920P00120000 | 2024-06-25 2:45PM EDT | 120.00 | 0.75 | 0.73 | 0.90 | 0.00 | - | 2 | 321 | 35.72% |
| VLO240920P00125000 | 2024-06-25 12:59PM EDT | 125.00 | 1.24 | 1.13 | 1.50 | 0.00 | - | 85 | 298 | 35.71% |
| VLO240920P00130000 | 2024-06-25 11:28AM EDT | 130.00 | 1.97 | 1.68 | 1.97 | 0.00 | - | 11 | 1,107 | 33.45% |
| VLO240920P00135000 | 2024-06-25 10:56AM EDT | 135.00 | 3.00 | 2.45 | 2.65 | 0.00 | - | 4 | 572 | 31.51% |
| VLO240920P00140000 | 2024-06-25 3:33PM EDT | 140.00 | 3.50 | 3.60 | 3.85 | 0.00 | - | 21 | 219 | 30.81% |
| VLO240920P00145000 | 2024-06-25 11:33AM EDT | 145.00 | 5.85 | 5.25 | 5.50 | 0.00 | - | 2 | 270 | 30.43% |
| VLO240920P00150000 | 2024-06-26 9:30AM EDT | 150.00 | 6.60 | 7.25 | 7.45 | -0.65 | -8.97% | 1 | 421 | 29.61% |
| VLO240920P00155000 | 2024-06-26 10:06AM EDT | 155.00 | 8.95 | 9.70 | 9.95 | -0.40 | -4.28% | 5 | 501 | 29.19% |
| VLO240920P00160000 | 2024-06-26 10:34AM EDT | 160.00 | 12.50 | 12.65 | 13.00 | -0.32 | -2.50% | 5 | 179 | 29.13% |
| VLO240920P00165000 | 2024-06-26 9:30AM EDT | 165.00 | 15.07 | 15.90 | 17.50 | -2.87 | -16.00% | 1 | 266 | 32.93% |
| VLO240920P00170000 | 2024-06-24 9:51AM EDT | 170.00 | 20.42 | 19.80 | 20.40 | 0.00 | - | 20 | 339 | 29.57% |
| VLO240920P00175000 | 2024-05-28 11:47AM EDT | 175.00 | 16.10 | 23.90 | 25.40 | 0.00 | - | 10 | 134 | 33.75% |
| VLO240920P00180000 | 2024-05-30 3:49PM EDT | 180.00 | 30.36 | 27.60 | 29.00 | 0.00 | - | 7 | 23 | 30.52% |
| VLO240920P00200000 | 2024-02-27 12:01PM EDT | 200.00 | 55.50 | 31.35 | 33.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.