Mercado fechará em 5 h 4 min
BOVESPA
121.714,76 -616,63 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.632,19 +28,14 (+0,05%) PETROLEO CRU
80,33 -0,50 (-0,62%) OURO
2.309,90 -20,90 (-0,90%) Bitcoin USD
61.783,25 +122,85 (+0,20%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220C00085000 | 2024-02-20 4:37PM EDT | 85.00 | 52.30 | 86.25 | 89.35 | 0.00 | - | 1 | 1 | 150.17% |
| VLO241220C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 69.73 | 69.90 | 73.80 | 0.00 | - | 1 | 1 | 108.19% |
| VLO241220C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 70.73 | 65.15 | 69.05 | 0.00 | - | 1 | 52 | 101.50% |
| VLO241220C00105000 | 2024-02-20 11:38AM EDT | 105.00 | 36.30 | 67.65 | 70.70 | 0.00 | - | 50 | 51 | 118.66% |
| VLO241220C00110000 | 2024-05-24 3:21PM EDT | 110.00 | 53.50 | 41.00 | 44.40 | 0.00 | - | 1 | 1 | 37.17% |
| VLO241220C00115000 | 2024-05-28 1:17PM EDT | 115.00 | 50.85 | 39.75 | 41.65 | 0.00 | - | 1 | 4 | 44.02% |
| VLO241220C00120000 | 2024-06-12 3:29PM EDT | 120.00 | 33.00 | 35.90 | 37.70 | 0.00 | - | 5 | 18 | 43.43% |
| VLO241220C00125000 | 2024-06-25 12:59PM EDT | 125.00 | 31.09 | 32.20 | 33.75 | 0.00 | - | 2 | 21 | 42.24% |
| VLO241220C00130000 | 2024-05-30 3:53PM EDT | 130.00 | 27.98 | 28.05 | 28.85 | 0.00 | - | 1 | 106 | 37.67% |
| VLO241220C00135000 | 2024-06-11 11:09AM EDT | 135.00 | 25.80 | 24.45 | 25.25 | 0.00 | - | 1 | 31 | 36.80% |
| VLO241220C00140000 | 2024-06-25 12:59PM EDT | 140.00 | 20.25 | 21.10 | 21.70 | 0.00 | - | 1 | 288 | 35.50% |
| VLO241220C00145000 | 2024-06-12 2:17PM EDT | 145.00 | 16.05 | 17.35 | 18.80 | 0.00 | - | 34 | 212 | 35.28% |
| VLO241220C00150000 | 2024-06-25 2:47PM EDT | 150.00 | 15.34 | 15.15 | 16.45 | 0.00 | - | 1 | 276 | 35.73% |
| VLO241220C00155000 | 2024-06-26 10:11AM EDT | 155.00 | 13.49 | 12.65 | 13.10 | +1.99 | +17.30% | 15 | 426 | 33.18% |
| VLO241220C00160000 | 2024-06-25 3:43PM EDT | 160.00 | 10.85 | 10.55 | 10.75 | 0.00 | - | 11 | 220 | 32.38% |
| VLO241220C00165000 | 2024-06-24 3:03PM EDT | 165.00 | 8.10 | 8.65 | 9.00 | 0.00 | - | 29 | 205 | 32.38% |
| VLO241220C00170000 | 2024-06-26 10:29AM EDT | 170.00 | 7.85 | 7.05 | 7.25 | +0.60 | +8.28% | 3 | 242 | 31.77% |
| VLO241220C00175000 | 2024-06-26 10:03AM EDT | 175.00 | 6.10 | 5.65 | 6.05 | +0.80 | +15.09% | 1 | 410 | 31.97% |
| VLO241220C00180000 | 2024-06-26 9:37AM EDT | 180.00 | 5.25 | 4.50 | 4.75 | +1.00 | +23.53% | 6 | 429 | 31.35% |
| VLO241220C00185000 | 2024-06-24 10:45AM EDT | 185.00 | 3.55 | 3.60 | 3.80 | 0.00 | - | 8 | 425 | 31.17% |
| VLO241220C00190000 | 2024-06-25 1:01PM EDT | 190.00 | 2.70 | 2.86 | 3.10 | 0.00 | - | 5 | 143 | 31.29% |
| VLO241220C00195000 | 2024-05-31 10:21AM EDT | 195.00 | 3.20 | 2.24 | 2.50 | 0.00 | - | 9 | 76 | 31.32% |
| VLO241220C00200000 | 2024-06-25 11:16AM EDT | 200.00 | 1.59 | 1.78 | 2.08 | 0.00 | - | 5 | 255 | 31.67% |
| VLO241220C00210000 | 2024-06-12 10:27AM EDT | 210.00 | 1.63 | 1.05 | 1.57 | 0.00 | - | 1 | 54 | 33.00% |
| VLO241220C00220000 | 2024-05-31 3:21PM EDT | 220.00 | 1.33 | 0.63 | 0.90 | 0.00 | - | 1 | 34 | 32.17% |
| VLO241220C00230000 | 2024-06-07 3:34PM EDT | 230.00 | 0.73 | 0.22 | 0.85 | 0.00 | - | 2 | 22 | 34.71% |
| VLO241220C00240000 | 2024-06-12 10:22AM EDT | 240.00 | 0.55 | 0.12 | 0.75 | 0.00 | - | 1 | 15 | 36.57% |
| VLO241220C00250000 | 2024-05-14 10:55AM EDT | 250.00 | 0.29 | 0.00 | 0.66 | 0.00 | - | 12 | 27 | 38.23% |
| VLO241220C00260000 | 2024-04-22 9:53AM EDT | 260.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO241220C00270000 | 2024-04-19 9:40AM EDT | 270.00 | 0.70 | 0.22 | 0.32 | 0.00 | - | 1 | 1 | 38.28% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220P00070000 | 2024-06-24 2:55PM EDT | 70.00 | 0.29 | 0.01 | 2.24 | 0.00 | - | 2 | 11 | 69.56% |
| VLO241220P00075000 | 2024-05-30 2:17PM EDT | 75.00 | 0.22 | 0.01 | 2.28 | 0.00 | - | 1 | 2 | 64.38% |
| VLO241220P00080000 | 2024-04-08 1:35PM EDT | 80.00 | 0.28 | 0.23 | 0.31 | 0.00 | - | 2 | 14 | 46.53% |
| VLO241220P00085000 | 2024-05-30 3:37PM EDT | 85.00 | 0.40 | 0.09 | 0.71 | 0.00 | - | 1 | 7 | 49.37% |
| VLO241220P00090000 | 2024-04-29 9:37AM EDT | 90.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 9 | 9 | 42.29% |
| VLO241220P00095000 | 2024-05-29 1:21PM EDT | 95.00 | 0.63 | 0.22 | 0.92 | 0.00 | - | 1 | 16 | 43.52% |
| VLO241220P00100000 | 2024-06-13 10:09AM EDT | 100.00 | 0.86 | 0.35 | 0.98 | 0.00 | - | 3 | 41 | 40.13% |
| VLO241220P00105000 | 2024-06-24 11:22AM EDT | 105.00 | 1.05 | 0.86 | 1.28 | 0.00 | - | 3 | 55 | 38.68% |
| VLO241220P00110000 | 2024-06-24 10:22AM EDT | 110.00 | 1.36 | 1.20 | 1.53 | 0.00 | - | 1 | 90 | 36.48% |
| VLO241220P00115000 | 2024-06-17 3:49PM EDT | 115.00 | 2.10 | 1.49 | 2.11 | 0.00 | - | 5 | 51 | 35.82% |
| VLO241220P00120000 | 2024-06-13 3:10PM EDT | 120.00 | 3.00 | 2.27 | 2.62 | 0.00 | - | 17 | 99 | 34.17% |
| VLO241220P00125000 | 2024-06-04 11:21AM EDT | 125.00 | 3.20 | 3.05 | 3.35 | 0.00 | - | 1 | 69 | 32.95% |
| VLO241220P00130000 | 2024-06-24 3:11PM EDT | 130.00 | 4.60 | 4.05 | 4.40 | 0.00 | - | 10 | 133 | 32.27% |
| VLO241220P00135000 | 2024-05-30 11:52AM EDT | 135.00 | 6.16 | 5.15 | 5.70 | 0.00 | - | 1 | 44 | 31.65% |
| VLO241220P00140000 | 2024-06-25 12:59PM EDT | 140.00 | 7.25 | 6.80 | 7.20 | 0.00 | - | 2 | 847 | 30.89% |
| VLO241220P00145000 | 2024-06-26 10:33AM EDT | 145.00 | 8.50 | 8.65 | 8.85 | -0.60 | -6.59% | 2 | 230 | 29.82% |
| VLO241220P00150000 | 2024-06-24 3:12PM EDT | 150.00 | 11.60 | 10.70 | 10.95 | 0.00 | - | 7 | 94 | 29.18% |
| VLO241220P00155000 | 2024-06-25 3:18PM EDT | 155.00 | 13.10 | 13.15 | 13.30 | 0.00 | - | 14 | 250 | 28.39% |
| VLO241220P00160000 | 2024-06-26 10:38AM EDT | 160.00 | 16.05 | 15.15 | 16.00 | -0.65 | -3.89% | 6 | 72 | 27.68% |
| VLO241220P00165000 | 2024-05-28 11:59AM EDT | 165.00 | 13.69 | 18.85 | 19.40 | 0.00 | - | 1 | 88 | 27.91% |
| VLO241220P00170000 | 2024-06-03 11:12AM EDT | 170.00 | 21.88 | 21.90 | 22.60 | 0.00 | - | 20 | 160 | 26.92% |
| VLO241220P00175000 | 2024-05-30 1:04PM EDT | 175.00 | 26.95 | 25.45 | 27.25 | 0.00 | - | 1 | 21 | 29.17% |
| VLO241220P00180000 | 2024-05-29 1:24PM EDT | 180.00 | 28.55 | 28.85 | 30.70 | 0.00 | - | 3 | 19 | 27.50% |
| VLO241220P00185000 | 2024-05-30 1:05PM EDT | 185.00 | 34.80 | 33.30 | 34.95 | 0.00 | - | 1 | 6 | 27.56% |
| VLO241220P00190000 | 2024-05-29 1:24PM EDT | 190.00 | 36.60 | 38.00 | 39.30 | 0.00 | - | 1 | 2 | 27.42% |
© 2024 Yahoo. Todos os direitos reservados.