Mercado fechará em 5 h 2 min
BOVESPA
121.731,56 -599,83 (-0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.662,75 +58,70 (+0,11%) PETROLEO CRU
80,23 -0,60 (-0,74%) OURO
2.309,60 -21,20 (-0,91%) Bitcoin USD
61.779,82 +66,72 (+0,11%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:58AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117C00050000 | 2024-05-29 2:10PM EDT | 50.00 | 105.40 | 101.60 | 104.95 | 0.00 | - | 25 | 2 | 79.00% |
| VLO250117C00055000 | 2023-11-06 12:29PM EDT | 55.00 | 71.06 | 67.90 | 69.50 | 0.00 | - | 2 | 3 | 0.00% |
| VLO250117C00060000 | 2023-11-16 11:20AM EDT | 60.00 | 64.08 | 68.60 | 70.30 | 0.00 | - | 10 | 31 | 0.00% |
| VLO250117C00065000 | 2024-02-26 11:35AM EDT | 65.00 | 82.70 | 100.30 | 103.90 | 0.00 | - | 10 | 17 | 155.98% |
| VLO250117C00070000 | 2024-03-28 3:51PM EDT | 70.00 | 101.50 | 94.50 | 98.30 | 0.00 | - | 4 | 23 | 141.63% |
| VLO250117C00075000 | 2024-04-15 2:14PM EDT | 75.00 | 96.21 | 81.15 | 84.65 | 0.00 | - | 10 | 48 | 89.67% |
| VLO250117C00080000 | 2024-06-11 9:43AM EDT | 80.00 | 73.10 | 72.05 | 75.80 | 0.00 | - | 3 | 71 | 55.98% |
| VLO250117C00085000 | 2024-06-26 9:58AM EDT | 85.00 | 70.60 | 67.15 | 70.50 | +2.94 | +4.35% | 16 | 22 | 50.51% |
| VLO250117C00090000 | 2024-06-21 11:32AM EDT | 90.00 | 63.09 | 62.65 | 66.05 | 0.00 | - | 1 | 124 | 50.66% |
| VLO250117C00095000 | 2024-05-21 11:49AM EDT | 95.00 | 69.20 | 58.00 | 61.30 | 0.00 | - | 20 | 56 | 57.91% |
| VLO250117C00100000 | 2024-06-03 12:24PM EDT | 100.00 | 55.41 | 53.45 | 56.65 | 0.00 | - | 5 | 2,614 | 54.77% |
| VLO250117C00105000 | 2024-05-21 10:44AM EDT | 105.00 | 60.80 | 49.25 | 51.35 | 0.00 | - | 8 | 2,051 | 48.72% |
| VLO250117C00110000 | 2024-06-11 11:33AM EDT | 110.00 | 46.84 | 45.05 | 46.10 | 0.00 | - | 1 | 313 | 43.20% |
| VLO250117C00115000 | 2024-05-31 12:26PM EDT | 115.00 | 44.60 | 40.85 | 41.85 | 0.00 | - | 1 | 932 | 41.91% |
| VLO250117C00120000 | 2024-06-25 12:23PM EDT | 120.00 | 35.70 | 36.30 | 37.55 | 0.00 | - | 10 | 295 | 40.04% |
| VLO250117C00125000 | 2024-06-25 11:39AM EDT | 125.00 | 31.60 | 32.80 | 33.55 | 0.00 | - | 10 | 901 | 38.81% |
| VLO250117C00130000 | 2024-06-25 11:32AM EDT | 130.00 | 27.80 | 28.45 | 29.55 | 0.00 | - | 3 | 534 | 37.15% |
| VLO250117C00135000 | 2024-06-26 9:35AM EDT | 135.00 | 27.50 | 25.40 | 26.40 | +0.95 | +3.58% | 2 | 1,180 | 37.33% |
| VLO250117C00140000 | 2024-06-25 3:27PM EDT | 140.00 | 22.80 | 22.10 | 22.65 | 0.00 | - | 6 | 288 | 35.42% |
| VLO250117C00145000 | 2024-06-25 9:36AM EDT | 145.00 | 17.20 | 19.05 | 19.80 | 0.00 | - | 1 | 1,801 | 35.19% |
| VLO250117C00150000 | 2024-06-26 9:45AM EDT | 150.00 | 17.15 | 16.35 | 16.75 | +0.10 | +0.59% | 1 | 1,959 | 33.96% |
| VLO250117C00155000 | 2024-06-24 10:27AM EDT | 155.00 | 14.80 | 13.60 | 14.30 | +1.05 | +7.64% | 1 | 780 | 33.54% |
| VLO250117C00160000 | 2024-06-24 2:31PM EDT | 160.00 | 12.30 | 11.65 | 12.45 | 0.00 | - | 4 | 360 | 33.89% |
| VLO250117C00165000 | 2024-06-17 3:05PM EDT | 165.00 | 9.84 | 9.65 | 10.10 | 0.00 | - | 5 | 596 | 32.61% |
| VLO250117C00170000 | 2024-06-21 2:53PM EDT | 170.00 | 7.50 | 8.00 | 8.80 | 0.00 | - | 21 | 563 | 33.17% |
| VLO250117C00175000 | 2024-06-26 10:11AM EDT | 175.00 | 7.10 | 6.60 | 6.90 | +0.75 | +11.81% | 1 | 1,111 | 31.85% |
| VLO250117C00180000 | 2024-06-24 10:40AM EDT | 180.00 | 5.10 | 5.40 | 5.75 | 0.00 | - | 1 | 701 | 31.81% |
| VLO250117C00185000 | 2024-06-26 9:57AM EDT | 185.00 | 5.00 | 4.35 | 4.60 | +0.94 | +23.15% | 2 | 965 | 31.31% |
| VLO250117C00190000 | 2024-06-25 1:48PM EDT | 190.00 | 3.40 | 3.55 | 3.80 | 0.00 | - | 1 | 803 | 31.32% |
| VLO250117C00195000 | 2024-06-21 12:55PM EDT | 195.00 | 2.90 | 2.66 | 3.10 | 0.00 | - | 5 | 824 | 31.24% |
| VLO250117C00200000 | 2024-06-25 1:30PM EDT | 200.00 | 2.20 | 2.27 | 2.66 | 0.00 | - | 49 | 819 | 31.70% |
| VLO250117C00210000 | 2024-06-13 2:22PM EDT | 210.00 | 1.60 | 1.41 | 1.69 | 0.00 | - | 20 | 168 | 31.28% |
| VLO250117C00220000 | 2024-06-05 2:04PM EDT | 220.00 | 1.45 | 0.89 | 1.41 | 0.00 | - | 20 | 474 | 33.01% |
| VLO250117C00230000 | 2024-06-04 3:30PM EDT | 230.00 | 1.10 | 0.22 | 1.10 | 0.00 | - | 20 | 311 | 34.02% |
| VLO250117C00240000 | 2024-05-02 1:59PM EDT | 240.00 | 1.15 | 0.76 | 0.86 | 0.00 | - | 2 | 35 | 34.91% |
| VLO250117C00250000 | 2024-06-18 10:46AM EDT | 250.00 | 0.41 | 0.10 | 0.75 | 0.00 | - | 1 | 412 | 36.38% |
| VLO250117C00260000 | 2024-05-17 1:04PM EDT | 260.00 | 0.50 | 0.04 | 1.50 | 0.00 | - | 12 | 8 | 44.13% |
| VLO250117C00270000 | 2024-05-31 12:47PM EDT | 270.00 | 0.23 | 0.01 | 0.75 | 0.00 | - | 4 | 212 | 40.74% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117P00050000 | 2024-06-12 10:32AM EDT | 50.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 1 | 66 | 63.09% |
| VLO250117P00055000 | 2024-05-23 3:59PM EDT | 55.00 | 0.12 | 0.03 | 0.69 | 0.00 | - | 1 | 10 | 67.19% |
| VLO250117P00060000 | 2024-03-15 1:48PM EDT | 60.00 | 0.23 | 0.06 | 1.44 | 0.00 | - | 7 | 55 | 70.12% |
| VLO250117P00065000 | 2024-03-20 1:59PM EDT | 65.00 | 0.34 | 0.09 | 0.53 | 0.00 | - | 1 | 67 | 55.66% |
| VLO250117P00070000 | 2024-06-03 9:30AM EDT | 70.00 | 0.20 | 0.06 | 0.75 | 0.00 | - | 1 | 41 | 53.47% |
| VLO250117P00075000 | 2024-05-01 2:00PM EDT | 75.00 | 0.40 | 0.16 | 0.28 | 0.00 | - | 1 | 26 | 46.39% |
| VLO250117P00080000 | 2024-06-06 1:35PM EDT | 80.00 | 0.37 | 0.28 | 0.75 | 0.00 | - | 2 | 153 | 50.51% |
| VLO250117P00085000 | 2024-06-06 1:35PM EDT | 85.00 | 0.55 | 0.09 | 0.75 | 0.00 | - | 2 | 383 | 46.36% |
| VLO250117P00090000 | 2024-05-30 1:26PM EDT | 90.00 | 0.65 | 0.21 | 0.85 | 0.00 | - | 16 | 292 | 43.56% |
| VLO250117P00095000 | 2024-06-12 12:49PM EDT | 95.00 | 0.90 | 0.31 | 1.00 | 0.00 | - | 1 | 859 | 41.16% |
| VLO250117P00100000 | 2024-06-10 1:02PM EDT | 100.00 | 0.61 | 0.89 | 1.20 | 0.00 | - | 2,000 | 3,062 | 39.06% |
| VLO250117P00105000 | 2024-06-25 1:11PM EDT | 105.00 | 1.22 | 1.16 | 1.34 | 0.00 | - | 2,000 | 3,606 | 36.34% |
| VLO250117P00110000 | 2024-06-21 9:38AM EDT | 110.00 | 1.72 | 1.50 | 2.09 | 0.00 | - | 10 | 1,161 | 36.99% |
| VLO250117P00115000 | 2024-06-25 3:49PM EDT | 115.00 | 1.98 | 2.03 | 2.26 | 0.00 | - | 9 | 1,334 | 33.98% |
| VLO250117P00120000 | 2024-06-12 3:23PM EDT | 120.00 | 3.55 | 2.67 | 3.05 | 0.00 | - | 10 | 696 | 33.46% |
| VLO250117P00125000 | 2024-06-24 10:57AM EDT | 125.00 | 4.00 | 3.50 | 3.85 | 0.00 | - | 1 | 1,230 | 32.34% |
| VLO250117P00130000 | 2024-06-21 2:18PM EDT | 130.00 | 5.45 | 4.60 | 4.90 | 0.00 | - | 1 | 530 | 31.48% |
| VLO250117P00135000 | 2024-06-18 9:33AM EDT | 135.00 | 6.65 | 5.85 | 6.10 | 0.00 | - | 30 | 253 | 30.47% |
| VLO250117P00140000 | 2024-06-25 3:47PM EDT | 140.00 | 7.25 | 7.35 | 7.90 | 0.00 | - | 1 | 735 | 30.40% |
| VLO250117P00145000 | 2024-06-24 10:32AM EDT | 145.00 | 10.00 | 9.30 | 9.60 | 0.00 | - | 7 | 482 | 29.41% |
| VLO250117P00150000 | 2024-06-21 3:49PM EDT | 150.00 | 13.10 | 11.25 | 11.85 | 0.00 | - | 5 | 2,645 | 29.06% |
| VLO250117P00155000 | 2024-06-14 11:39AM EDT | 155.00 | 15.77 | 13.70 | 14.20 | 0.00 | - | 1 | 222 | 28.28% |
| VLO250117P00160000 | 2024-06-25 3:18PM EDT | 160.00 | 16.40 | 16.50 | 17.00 | 0.00 | - | 8 | 288 | 27.85% |
| VLO250117P00165000 | 2024-06-13 11:29AM EDT | 165.00 | 22.27 | 19.35 | 20.80 | 0.00 | - | 2 | 105 | 29.03% |
| VLO250117P00170000 | 2024-06-20 11:12AM EDT | 170.00 | 22.91 | 22.55 | 23.30 | 0.00 | - | 2 | 67 | 26.62% |
| VLO250117P00175000 | 2024-05-17 3:08PM EDT | 175.00 | 19.78 | 28.60 | 29.20 | 0.00 | - | 5 | 458 | 31.85% |
| VLO250117P00180000 | 2024-05-30 3:49PM EDT | 180.00 | 32.16 | 29.25 | 30.80 | 0.00 | - | 7 | 226 | 25.71% |
| VLO250117P00185000 | 2024-05-30 2:42PM EDT | 185.00 | 35.89 | 34.20 | 35.50 | 0.00 | - | 9 | 15 | 27.20% |
| VLO250117P00190000 | 2023-09-19 1:57PM EDT | 190.00 | 50.00 | 58.80 | 60.35 | 0.00 | - | - | 15 | 75.39% |
| VLO250117P00195000 | 2024-04-04 11:17AM EDT | 195.00 | 25.00 | 40.45 | 41.50 | 0.00 | - | 2 | 2 | 0.00% |
| VLO250117P00200000 | 2024-04-08 2:15PM EDT | 200.00 | 28.00 | 43.55 | 45.05 | 0.00 | - | - | 3 | 0.00% |
| VLO250117P00210000 | 2023-01-24 10:30AM EDT | 210.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VLO250117P00240000 | 2024-04-23 12:43PM EDT | 240.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.