Mercado fechará em 5 h 18 min
BOVESPA
121.818,70 -512,69 (-0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.609,31 +5,26 (+0,01%) PETROLEO CRU
80,68 -0,15 (-0,19%) OURO
2.309,50 -21,30 (-0,91%) Bitcoin USD
61.595,00 -258,79 (-0,42%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:42AM EDT. Mercado aberto.
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO251219C00055000 | 2024-04-26 11:54AM EDT | 55.00 | 109.60 | 105.00 | 110.00 | 0.00 | - | 10 | 7 | 94.01% |
| VLO251219C00060000 | 2024-06-12 3:54PM EDT | 60.00 | 89.00 | 92.50 | 97.00 | 0.00 | - | 5 | 10 | 52.81% |
| VLO251219C00065000 | 2024-04-15 9:57AM EDT | 65.00 | 109.23 | 88.00 | 92.50 | 0.00 | - | 1 | 43 | 51.66% |
| VLO251219C00070000 | 2024-05-29 11:03AM EDT | 70.00 | 88.26 | 83.00 | 86.85 | 0.00 | - | 1 | 12 | 55.05% |
| VLO251219C00075000 | 2024-05-29 3:22PM EDT | 75.00 | 82.30 | 78.55 | 82.45 | 0.00 | - | 200 | 201 | 53.25% |
| VLO251219C00080000 | 2024-06-14 9:48AM EDT | 80.00 | 71.79 | 74.05 | 78.40 | 0.00 | - | 1 | 77 | 52.52% |
| VLO251219C00085000 | 2024-03-21 2:30PM EDT | 85.00 | 88.62 | 79.55 | 84.50 | 0.00 | - | 9 | 7 | 71.83% |
| VLO251219C00090000 | 2024-05-29 11:31AM EDT | 90.00 | 70.63 | 65.95 | 68.20 | 0.00 | - | 1 | 12 | 44.41% |
| VLO251219C00095000 | 2024-03-13 1:34PM EDT | 95.00 | 68.83 | 80.50 | 85.50 | 0.00 | - | 1 | 3 | 86.22% |
| VLO251219C00100000 | 2024-03-15 12:48PM EDT | 100.00 | 70.48 | 76.55 | 81.45 | 0.00 | - | 10 | 25 | 82.72% |
| VLO251219C00105000 | 2024-06-25 2:59PM EDT | 105.00 | 54.80 | 55.45 | 58.05 | 0.00 | - | 22 | 184 | 45.54% |
| VLO251219C00110000 | 2024-03-15 12:48PM EDT | 110.00 | 62.89 | 70.40 | 72.20 | 0.00 | - | 10 | 23 | 76.63% |
| VLO251219C00115000 | 2024-02-02 11:01AM EDT | 115.00 | 35.05 | 39.25 | 41.70 | 0.00 | - | 1 | 709 | 25.22% |
| VLO251219C00120000 | 2024-05-01 11:30AM EDT | 120.00 | 46.55 | 47.60 | 48.85 | 0.00 | - | 1 | 14 | 45.41% |
| VLO251219C00125000 | 2024-06-25 11:22AM EDT | 125.00 | 39.05 | 41.25 | 42.45 | 0.00 | - | 2 | 53 | 39.34% |
| VLO251219C00130000 | 2024-06-18 11:43AM EDT | 130.00 | 36.15 | 37.90 | 38.90 | 0.00 | - | 2 | 40 | 38.11% |
| VLO251219C00135000 | 2024-05-08 3:33PM EDT | 135.00 | 38.15 | 34.90 | 36.65 | 0.00 | - | 1 | 41 | 38.72% |
| VLO251219C00140000 | 2024-05-07 10:18AM EDT | 140.00 | 35.90 | 34.10 | 34.70 | 0.00 | - | 1 | 107 | 39.49% |
| VLO251219C00145000 | 2024-05-14 10:52AM EDT | 145.00 | 30.35 | 27.45 | 28.55 | 0.00 | - | 1 | 60 | 34.01% |
| VLO251219C00150000 | 2024-06-17 2:08PM EDT | 150.00 | 25.80 | 26.85 | 28.00 | 0.00 | - | 1 | 65 | 36.39% |
| VLO251219C00155000 | 2024-06-20 2:30PM EDT | 155.00 | 24.73 | 24.35 | 26.25 | 0.00 | - | 1 | 59 | 36.83% |
| VLO251219C00160000 | 2024-05-08 9:32AM EDT | 160.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 27 | 42 | 0.78% |
| VLO251219C00165000 | 2024-05-30 12:13PM EDT | 165.00 | 20.95 | 20.15 | 21.65 | 0.00 | - | 2 | 64 | 35.65% |
| VLO251219C00170000 | 2024-06-12 11:37AM EDT | 170.00 | 16.45 | 18.30 | 19.55 | 0.00 | - | 1 | 124 | 35.07% |
| VLO251219C00175000 | 2024-06-21 9:30AM EDT | 175.00 | 16.31 | 16.60 | 17.30 | 0.00 | - | 1 | 48 | 34.12% |
| VLO251219C00180000 | 2024-06-21 10:18AM EDT | 180.00 | 14.50 | 13.65 | 15.50 | -0.25 | -1.69% | 1 | 24 | 33.60% |
| VLO251219C00185000 | 2024-05-13 1:11PM EDT | 185.00 | 15.16 | 11.15 | 12.10 | 0.00 | - | 1 | 26 | 30.66% |
| VLO251219C00190000 | 2024-06-13 2:32PM EDT | 190.00 | 11.55 | 11.50 | 12.80 | 0.00 | - | 7 | 21 | 33.34% |
| VLO251219C00195000 | 2024-05-20 10:06AM EDT | 195.00 | 15.50 | 9.70 | 10.45 | 0.00 | - | 1 | 31 | 31.50% |
| VLO251219C00200000 | 2024-06-17 2:23PM EDT | 200.00 | 9.35 | 9.80 | 10.45 | 0.00 | - | 1 | 97 | 32.98% |
| VLO251219C00210000 | 2024-05-30 3:50PM EDT | 210.00 | 7.90 | 7.75 | 8.50 | 0.00 | - | 2 | 14 | 32.67% |
| VLO251219C00220000 | 2024-04-02 11:58AM EDT | 220.00 | 15.29 | 8.40 | 10.40 | 0.00 | - | 12 | 4 | 38.18% |
| VLO251219C00230000 | 2024-04-04 2:22PM EDT | 230.00 | 16.39 | 6.55 | 7.20 | 0.00 | - | 10 | 4 | 35.17% |
| VLO251219C00240000 | 2024-04-05 2:38PM EDT | 240.00 | 16.05 | 5.45 | 6.10 | 0.00 | - | 10 | 10 | 35.20% |
| VLO251219C00250000 | 2024-05-15 12:19PM EDT | 250.00 | 4.08 | 2.87 | 3.65 | 0.00 | - | 1 | 13 | 31.85% |
| VLO251219C00260000 | 2024-04-04 3:37PM EDT | 260.00 | 10.00 | 2.84 | 4.25 | 0.00 | - | 20 | 20 | 34.95% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO251219P00055000 | 2024-06-20 12:46PM EDT | 55.00 | 0.55 | 0.00 | 4.75 | 0.00 | - | 2 | 83 | 60.12% |
| VLO251219P00060000 | 2024-03-05 11:36AM EDT | 60.00 | 1.25 | 0.00 | 4.90 | 0.00 | - | 1 | 16 | 55.97% |
| VLO251219P00065000 | 2024-04-01 1:13PM EDT | 65.00 | 0.92 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 52.01% |
| VLO251219P00070000 | 2024-03-13 10:39AM EDT | 70.00 | 1.50 | 0.75 | 1.83 | 0.00 | - | 2 | 2 | 44.48% |
| VLO251219P00075000 | 2024-03-08 11:51AM EDT | 75.00 | 2.25 | 1.00 | 5.00 | 0.00 | - | 1 | 18 | 54.59% |
| VLO251219P00080000 | 2024-06-25 1:53PM EDT | 80.00 | 2.02 | 0.58 | 2.82 | 0.00 | - | 2 | 36 | 42.45% |
| VLO251219P00085000 | 2024-05-31 3:27PM EDT | 85.00 | 2.26 | 1.99 | 2.66 | 0.00 | - | 252 | 270 | 38.53% |
| VLO251219P00090000 | 2024-06-12 3:16PM EDT | 90.00 | 3.40 | 1.90 | 3.10 | 0.00 | - | 1 | 10 | 37.10% |
| VLO251219P00095000 | 2024-05-31 3:27PM EDT | 95.00 | 3.40 | 2.99 | 4.55 | 0.00 | - | 28 | 323 | 38.62% |
| VLO251219P00100000 | 2024-05-09 2:00PM EDT | 100.00 | 4.20 | 3.95 | 4.50 | 0.00 | - | 1 | 313 | 35.35% |
| VLO251219P00105000 | 2024-05-09 2:00PM EDT | 105.00 | 4.96 | 4.75 | 7.15 | 0.00 | - | 1 | 722 | 38.78% |
| VLO251219P00110000 | 2024-04-09 3:15PM EDT | 110.00 | 5.20 | 5.65 | 6.15 | 0.00 | - | 45 | 296 | 33.34% |
| VLO251219P00115000 | 2024-04-29 12:58PM EDT | 115.00 | 6.25 | 6.80 | 7.90 | 0.00 | - | 15 | 59 | 33.93% |
| VLO251219P00120000 | 2024-04-09 2:52PM EDT | 120.00 | 6.84 | 7.75 | 8.50 | 0.00 | - | 1 | 120 | 31.95% |
| VLO251219P00125000 | 2024-06-25 1:53PM EDT | 125.00 | 10.04 | 8.50 | 9.95 | 0.00 | - | 2 | 156 | 31.38% |
| VLO251219P00130000 | 2024-05-20 10:10AM EDT | 130.00 | 9.40 | 12.15 | 12.60 | 0.00 | - | 1 | 26 | 32.53% |
| VLO251219P00135000 | 2024-03-20 3:46PM EDT | 135.00 | 10.75 | 11.85 | 13.00 | 0.00 | - | 2 | 26 | 29.80% |
| VLO251219P00140000 | 2024-04-15 12:25PM EDT | 140.00 | 12.68 | 13.80 | 14.25 | 0.00 | - | 1 | 28 | 28.28% |
| VLO251219P00145000 | 2024-04-04 9:43AM EDT | 145.00 | 11.80 | 16.50 | 17.35 | 0.00 | - | 1 | 42 | 29.22% |
| VLO251219P00150000 | 2024-04-05 1:08PM EDT | 150.00 | 13.15 | 18.60 | 19.50 | 0.00 | - | 10 | 31 | 28.52% |
| VLO251219P00155000 | 2024-05-08 11:16AM EDT | 155.00 | 20.93 | 20.75 | 21.60 | 0.00 | - | 1 | 1 | 27.52% |
| VLO251219P00160000 | 2024-05-07 10:01AM EDT | 160.00 | 23.55 | 22.95 | 23.70 | 0.00 | - | 1 | 3 | 26.30% |
| VLO251219P00165000 | 2023-11-01 3:31PM EDT | 165.00 | 44.80 | 43.10 | 45.85 | 0.00 | - | 1 | 1 | 50.09% |
| VLO251219P00170000 | 2024-05-02 12:31PM EDT | 170.00 | 29.10 | 27.55 | 28.45 | 0.00 | - | 1 | 19 | 23.84% |
| VLO251219P00175000 | 2023-07-28 1:09PM EDT | 175.00 | 51.08 | 47.25 | 49.75 | 0.00 | - | 1 | 3 | 47.98% |
| VLO251219P00180000 | 2024-04-23 1:28PM EDT | 180.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| VLO251219P00185000 | 2023-07-28 3:20PM EDT | 185.00 | 58.72 | 54.45 | 57.40 | 0.00 | - | 4 | 4 | 48.64% |
| VLO251219P00190000 | 2023-11-22 3:06PM EDT | 190.00 | 64.78 | 58.95 | 61.70 | 0.00 | - | - | 1 | 49.45% |
| VLO251219P00195000 | 2023-08-10 11:56AM EDT | 195.00 | 62.44 | 55.70 | 58.85 | 0.00 | - | - | 1 | 40.40% |
| VLO251219P00200000 | 2024-01-12 11:20AM EDT | 200.00 | 69.64 | 57.20 | 60.75 | 0.00 | - | - | 1 | 37.57% |
| VLO251219P00210000 | 2024-01-12 10:30AM EDT | 210.00 | 79.90 | 65.25 | 69.70 | 0.00 | - | - | 1 | 38.87% |
© 2024 Yahoo. Todos os direitos reservados.