Mercado fechará em 5 h 13 min
BOVESPA
121.690,52 -640,87 (-0,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.619,88 +15,83 (+0,03%) PETROLEO CRU
80,68 -0,15 (-0,19%) OURO
2.307,70 -23,10 (-0,99%) Bitcoin USD
61.656,50 -251,62 (-0,41%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:47AM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620C00065000 | 2024-05-22 2:56PM EDT | 65.00 | 97.10 | 83.50 | 88.50 | 0.00 | - | 2 | 0 | 53.03% |
| VLO250620C00070000 | 2023-12-28 11:57AM EDT | 70.00 | 62.20 | 66.25 | 71.00 | 0.00 | - | 2 | 2 | 0.00% |
| VLO250620C00085000 | 2024-02-29 12:26PM EDT | 85.00 | 59.34 | 85.55 | 89.25 | 0.00 | - | - | 1 | 105.43% |
| VLO250620C00090000 | 2024-05-29 11:31AM EDT | 90.00 | 69.61 | 65.05 | 68.00 | 0.00 | - | 3 | 7 | 55.23% |
| VLO250620C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 71.47 | 71.00 | 75.50 | 0.00 | - | - | 1 | 80.80% |
| VLO250620C00100000 | 2024-03-25 9:58AM EDT | 100.00 | 74.20 | 68.05 | 72.00 | 0.00 | - | 2 | 1 | 79.74% |
| VLO250620C00105000 | 2024-06-25 3:49PM EDT | 105.00 | 53.55 | 52.00 | 55.75 | 0.00 | - | 1 | 6 | 50.79% |
| VLO250620C00110000 | 2024-06-25 3:49PM EDT | 110.00 | 49.45 | 47.80 | 49.95 | 0.00 | - | 2 | 10 | 44.56% |
| VLO250620C00115000 | 2024-05-22 10:20AM EDT | 115.00 | 49.65 | 41.05 | 43.75 | 0.00 | - | 3 | 17 | 37.61% |
| VLO250620C00120000 | 2024-06-12 1:40PM EDT | 120.00 | 37.35 | 40.55 | 43.10 | 0.00 | - | 2 | 15 | 44.02% |
| VLO250620C00125000 | 2024-04-29 2:48PM EDT | 125.00 | 50.08 | 39.05 | 40.00 | 0.00 | - | 1 | 27 | 43.92% |
| VLO250620C00130000 | 2024-05-24 9:43AM EDT | 130.00 | 43.18 | 30.60 | 33.35 | 0.00 | - | 1 | 21 | 36.44% |
| VLO250620C00135000 | 2024-06-17 11:41AM EDT | 135.00 | 28.76 | 29.55 | 33.15 | 0.00 | - | 2 | 16 | 41.54% |
| VLO250620C00140000 | 2024-06-05 2:46PM EDT | 140.00 | 28.95 | 26.60 | 29.10 | 0.00 | - | 3 | 21 | 38.90% |
| VLO250620C00145000 | 2024-06-17 10:35AM EDT | 145.00 | 23.53 | 23.65 | 26.20 | 0.00 | - | 3 | 56 | 38.13% |
| VLO250620C00150000 | 2024-06-13 3:02PM EDT | 150.00 | 20.85 | 20.95 | 22.90 | 0.00 | - | 1 | 37 | 36.42% |
| VLO250620C00155000 | 2024-06-20 1:59PM EDT | 155.00 | 19.86 | 19.10 | 20.45 | 0.00 | - | 10 | 115 | 35.90% |
| VLO250620C00160000 | 2024-06-25 11:32AM EDT | 160.00 | 15.80 | 17.30 | 18.00 | 0.00 | - | 2 | 136 | 35.09% |
| VLO250620C00165000 | 2024-06-25 3:04PM EDT | 165.00 | 15.20 | 14.95 | 16.25 | 0.00 | - | 1 | 80 | 35.18% |
| VLO250620C00170000 | 2024-06-12 12:07PM EDT | 170.00 | 14.00 | 13.25 | 13.90 | +1.72 | +14.01% | 1 | 171 | 33.99% |
| VLO250620C00175000 | 2024-06-25 1:04PM EDT | 175.00 | 10.95 | 11.75 | 12.70 | 0.00 | - | 60 | 509 | 34.46% |
| VLO250620C00180000 | 2024-06-12 10:54AM EDT | 180.00 | 9.20 | 10.00 | 10.95 | 0.00 | - | 1 | 571 | 33.75% |
| VLO250620C00185000 | 2024-06-24 11:51AM EDT | 185.00 | 8.29 | 8.60 | 9.60 | 0.00 | - | 10 | 560 | 33.48% |
| VLO250620C00190000 | 2024-06-17 2:23PM EDT | 190.00 | 7.65 | 6.95 | 8.30 | 0.00 | - | 40 | 575 | 33.06% |
| VLO250620C00195000 | 2024-05-23 12:56PM EDT | 195.00 | 10.55 | 5.70 | 6.45 | 0.00 | - | 2 | 101 | 31.27% |
| VLO250620C00200000 | 2024-06-24 3:52PM EDT | 200.00 | 5.30 | 5.30 | 6.35 | 0.00 | - | 6 | 201 | 32.75% |
| VLO250620C00210000 | 2024-06-03 2:39PM EDT | 210.00 | 5.00 | 2.54 | 4.85 | 0.00 | - | 3 | 197 | 32.56% |
| VLO250620C00220000 | 2024-05-28 12:43PM EDT | 220.00 | 5.85 | 3.30 | 3.65 | 0.00 | - | 4 | 69 | 32.29% |
| VLO250620C00230000 | 2024-05-09 2:17PM EDT | 230.00 | 3.70 | 2.81 | 3.15 | 0.00 | - | 9 | 20 | 33.34% |
| VLO250620C00240000 | 2024-06-11 9:35AM EDT | 240.00 | 2.00 | 0.08 | 2.19 | 0.00 | - | 5 | 34 | 32.45% |
| VLO250620C00250000 | 2024-06-18 11:03AM EDT | 250.00 | 1.45 | 0.11 | 1.90 | 0.00 | - | 1 | 19 | 33.36% |
| VLO250620C00260000 | 2024-04-29 2:21PM EDT | 260.00 | 3.00 | 1.13 | 1.49 | 0.00 | - | 102 | 124 | 33.45% |
| VLO250620C00270000 | 2024-04-30 2:05PM EDT | 270.00 | 1.96 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 34.99% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620P00065000 | 2024-06-07 10:17AM EDT | 65.00 | 0.41 | 0.18 | 2.50 | 0.00 | - | 1 | 60 | 54.91% |
| VLO250620P00070000 | 2024-03-15 1:25PM EDT | 70.00 | 0.82 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 58.72% |
| VLO250620P00075000 | 2024-06-03 11:38AM EDT | 75.00 | 0.76 | 0.00 | 2.79 | 0.00 | - | 12 | 38 | 56.04% |
| VLO250620P00080000 | 2024-05-08 12:05PM EDT | 80.00 | 1.25 | 0.59 | 1.10 | 0.00 | - | 1 | 132 | 41.22% |
| VLO250620P00085000 | 2024-06-13 10:09AM EDT | 85.00 | 1.31 | 0.00 | 2.50 | 0.00 | - | 3 | 13 | 46.32% |
| VLO250620P00090000 | 2024-05-29 12:08PM EDT | 90.00 | 1.50 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 40.11% |
| VLO250620P00095000 | 2024-06-20 3:36PM EDT | 95.00 | 1.98 | 1.47 | 2.58 | 0.00 | - | 45 | 334 | 39.45% |
| VLO250620P00100000 | 2024-05-30 10:12AM EDT | 100.00 | 2.50 | 1.82 | 2.98 | 0.00 | - | 1 | 103 | 37.68% |
| VLO250620P00105000 | 2024-06-20 12:20PM EDT | 105.00 | 3.09 | 1.91 | 3.85 | 0.00 | - | 14 | 244 | 37.39% |
| VLO250620P00110000 | 2024-05-07 3:24PM EDT | 110.00 | 4.02 | 3.55 | 3.85 | 0.00 | - | 2 | 247 | 33.98% |
| VLO250620P00115000 | 2024-06-25 3:45PM EDT | 115.00 | 4.43 | 4.35 | 5.50 | 0.00 | - | 1 | 479 | 35.30% |
| VLO250620P00120000 | 2024-06-18 1:26PM EDT | 120.00 | 6.30 | 4.70 | 6.70 | 0.00 | - | 23 | 912 | 34.75% |
| VLO250620P00125000 | 2024-05-24 3:03PM EDT | 125.00 | 5.80 | 7.20 | 9.05 | 0.00 | - | 1 | 232 | 36.35% |
| VLO250620P00130000 | 2024-06-12 3:51PM EDT | 130.00 | 9.55 | 7.60 | 8.70 | 0.00 | - | 1 | 741 | 31.81% |
| VLO250620P00135000 | 2024-06-03 2:23PM EDT | 135.00 | 10.20 | 9.20 | 9.75 | 0.00 | - | 1 | 188 | 30.09% |
| VLO250620P00140000 | 2024-06-18 1:03PM EDT | 140.00 | 12.90 | 11.05 | 11.60 | 0.00 | - | 1 | 688 | 29.61% |
| VLO250620P00145000 | 2024-06-24 9:51AM EDT | 145.00 | 13.72 | 13.00 | 13.90 | 0.00 | - | 3 | 239 | 29.54% |
| VLO250620P00150000 | 2024-06-25 1:30PM EDT | 150.00 | 16.00 | 14.95 | 16.50 | 0.00 | - | 15 | 367 | 29.59% |
| VLO250620P00155000 | 2024-06-06 3:53PM EDT | 155.00 | 17.98 | 17.50 | 18.55 | 0.00 | - | 10 | 15 | 28.35% |
| VLO250620P00160000 | 2024-06-25 1:27PM EDT | 160.00 | 21.10 | 18.50 | 20.25 | 0.00 | - | 2 | 819 | 26.18% |
| VLO250620P00165000 | 2024-06-18 3:49PM EDT | 165.00 | 25.25 | 22.90 | 23.75 | 0.00 | - | 100 | 1,035 | 26.62% |
| VLO250620P00170000 | 2024-03-25 3:48PM EDT | 170.00 | 21.00 | 19.50 | 22.70 | 0.00 | - | 11 | 11 | 18.62% |
| VLO250620P00175000 | 2024-04-23 2:41PM EDT | 175.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VLO250620P00180000 | 2024-03-20 2:48PM EDT | 180.00 | 25.60 | 28.20 | 30.00 | 0.00 | - | - | 2 | 16.97% |
| VLO250620P00185000 | 2024-05-30 2:42PM EDT | 185.00 | 38.27 | 35.75 | 37.45 | 0.00 | - | 9 | 11 | 24.32% |
| VLO250620P00200000 | 2024-04-09 10:36AM EDT | 200.00 | 34.00 | 44.80 | 45.80 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.