Mercado fechará em 5 h 19 min
BOVESPA
121.815,04 -516,35 (-0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.619,23 +15,18 (+0,03%) PETROLEO CRU
80,77 -0,06 (-0,07%) OURO
2.308,00 -22,80 (-0,98%) Bitcoin USD
61.577,45 -278,68 (-0,45%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:41AM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO260116C00065000 | 2024-05-29 2:07PM EDT | 65.00 | 90.32 | 87.50 | 92.50 | 0.00 | - | 1 | 18 | 60.84% |
| VLO260116C00070000 | 2024-05-29 2:07PM EDT | 70.00 | 85.59 | 83.00 | 87.45 | 0.00 | - | 2 | 23 | 56.18% |
| VLO260116C00075000 | 2024-02-02 10:49AM EDT | 75.00 | 65.05 | 68.80 | 71.95 | 0.00 | - | 1 | 6 | 0.00% |
| VLO260116C00080000 | 2024-05-20 3:02PM EDT | 80.00 | 84.72 | 71.20 | 73.35 | 0.00 | - | 1 | 24 | 28.88% |
| VLO260116C00085000 | 2024-06-26 9:56AM EDT | 85.00 | 72.32 | 70.80 | 72.95 | +2.86 | +4.12% | 16 | 215 | 46.17% |
| VLO260116C00090000 | 2024-06-12 1:40PM EDT | 90.00 | 62.80 | 67.40 | 69.40 | 0.00 | - | 2 | 97 | 46.73% |
| VLO260116C00095000 | 2024-06-12 1:40PM EDT | 95.00 | 58.95 | 63.20 | 64.60 | 0.00 | - | 4 | 20 | 43.70% |
| VLO260116C00100000 | 2024-06-13 10:51AM EDT | 100.00 | 56.00 | 57.85 | 61.00 | 0.00 | - | 2 | 45 | 43.57% |
| VLO260116C00105000 | 2024-06-25 2:10PM EDT | 105.00 | 54.25 | 55.85 | 56.60 | 0.00 | - | 10 | 192 | 41.44% |
| VLO260116C00110000 | 2024-06-21 11:32AM EDT | 110.00 | 50.62 | 51.65 | 53.20 | 0.00 | - | 1 | 8 | 41.27% |
| VLO260116C00115000 | 2024-06-12 1:40PM EDT | 115.00 | 44.45 | 48.30 | 49.30 | 0.00 | - | 2 | 15 | 39.91% |
| VLO260116C00120000 | 2024-06-25 12:25PM EDT | 120.00 | 43.00 | 44.50 | 46.05 | 0.00 | - | 21 | 64 | 39.56% |
| VLO260116C00125000 | 2024-06-12 1:41PM EDT | 125.00 | 38.05 | 41.50 | 42.50 | 0.00 | - | 2 | 43 | 38.49% |
| VLO260116C00130000 | 2024-06-18 1:11PM EDT | 130.00 | 35.95 | 38.10 | 40.00 | 0.00 | - | 2 | 63 | 38.91% |
| VLO260116C00135000 | 2024-06-12 2:51PM EDT | 135.00 | 31.74 | 35.70 | 37.00 | 0.00 | - | 4 | 205 | 38.32% |
| VLO260116C00140000 | 2024-06-20 10:17AM EDT | 140.00 | 31.00 | 32.85 | 33.60 | 0.00 | - | 9 | 101 | 36.97% |
| VLO260116C00145000 | 2024-06-17 9:36AM EDT | 145.00 | 28.02 | 30.10 | 31.00 | 0.00 | - | 1 | 41 | 36.61% |
| VLO260116C00150000 | 2024-06-25 1:49PM EDT | 150.00 | 26.50 | 27.90 | 28.60 | 0.00 | - | 19 | 737 | 36.33% |
| VLO260116C00155000 | 2024-06-26 9:35AM EDT | 155.00 | 26.25 | 25.50 | 26.95 | +1.20 | +4.79% | 1 | 2,531 | 36.88% |
| VLO260116C00160000 | 2024-06-25 9:45AM EDT | 160.00 | 20.38 | 23.20 | 25.00 | 0.00 | - | 100 | 98 | 36.84% |
| VLO260116C00165000 | 2024-06-13 2:12PM EDT | 165.00 | 19.92 | 21.10 | 22.35 | 0.00 | - | 2 | 193 | 35.70% |
| VLO260116C00170000 | 2024-06-25 3:14PM EDT | 170.00 | 18.85 | 19.30 | 20.00 | 0.00 | - | 45 | 212 | 34.81% |
| VLO260116C00175000 | 2024-06-25 12:48PM EDT | 175.00 | 16.00 | 17.40 | 18.00 | 0.00 | - | 35 | 104 | 34.22% |
| VLO260116C00180000 | 2024-06-12 2:49PM EDT | 180.00 | 13.39 | 15.75 | 16.75 | 0.00 | - | 3 | 62 | 34.46% |
| VLO260116C00185000 | 2024-06-25 3:03PM EDT | 185.00 | 14.10 | 14.25 | 14.90 | 0.00 | - | 112 | 412 | 33.75% |
| VLO260116C00190000 | 2024-06-25 3:54PM EDT | 190.00 | 13.20 | 12.85 | 14.75 | +0.25 | +1.93% | 6 | 348 | 35.21% |
| VLO260116C00195000 | 2024-06-18 12:26PM EDT | 195.00 | 10.75 | 11.55 | 12.15 | 0.00 | - | 1 | 62 | 33.17% |
| VLO260116C00200000 | 2024-06-24 3:11PM EDT | 200.00 | 9.65 | 10.40 | 11.00 | 0.00 | - | 4 | 173 | 32.98% |
| VLO260116C00210000 | 2024-05-31 1:09PM EDT | 210.00 | 10.46 | 8.35 | 8.95 | 0.00 | - | 5 | 58 | 32.58% |
| VLO260116C00220000 | 2024-06-03 11:52AM EDT | 220.00 | 7.75 | 6.75 | 8.35 | 0.00 | - | 23 | 52 | 34.04% |
| VLO260116C00230000 | 2024-04-24 3:27PM EDT | 230.00 | 11.05 | 6.80 | 8.50 | 0.00 | - | 5 | 18 | 36.50% |
| VLO260116C00240000 | 2024-05-03 11:31AM EDT | 240.00 | 6.10 | 5.50 | 6.05 | 0.00 | - | 5 | 6 | 34.25% |
| VLO260116C00250000 | 2024-04-05 9:31AM EDT | 250.00 | 13.00 | 4.85 | 5.30 | 0.00 | - | 1 | 1 | 34.63% |
| VLO260116C00260000 | 2024-04-04 3:09PM EDT | 260.00 | 11.02 | 3.05 | 4.45 | 0.00 | - | 41 | 41 | 34.54% |
| VLO260116C00270000 | 2024-06-03 1:37PM EDT | 270.00 | 2.65 | 2.19 | 2.68 | 0.00 | - | 1 | 1 | 31.70% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO260116P00065000 | 2024-03-15 9:47AM EDT | 65.00 | 1.25 | 0.49 | 2.46 | 0.00 | - | 5 | 16 | 50.50% |
| VLO260116P00070000 | 2024-05-20 10:26AM EDT | 70.00 | 1.25 | 0.59 | 2.81 | 0.00 | - | 2 | 17 | 48.38% |
| VLO260116P00075000 | 2024-06-17 3:31PM EDT | 75.00 | 1.68 | 0.20 | 3.05 | 0.00 | - | 1 | 15 | 45.78% |
| VLO260116P00080000 | 2024-05-28 2:00PM EDT | 80.00 | 1.75 | 1.82 | 2.20 | 0.00 | - | 12 | 38 | 38.71% |
| VLO260116P00085000 | 2024-04-30 9:55AM EDT | 85.00 | 2.50 | 2.44 | 2.90 | 0.00 | - | 10 | 94 | 38.50% |
| VLO260116P00090000 | 2024-05-30 1:29PM EDT | 90.00 | 3.30 | 2.79 | 3.25 | 0.00 | - | 2 | 39 | 36.68% |
| VLO260116P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 3.70 | 2.34 | 6.20 | 0.00 | - | 1 | 30 | 42.11% |
| VLO260116P00100000 | 2024-06-20 11:24AM EDT | 100.00 | 4.45 | 4.15 | 4.70 | 0.00 | - | 1,003 | 1,239 | 34.99% |
| VLO260116P00105000 | 2024-06-24 12:52PM EDT | 105.00 | 5.55 | 5.05 | 5.55 | 0.00 | - | 1 | 96 | 34.12% |
| VLO260116P00110000 | 2024-06-25 1:30PM EDT | 110.00 | 6.55 | 6.05 | 6.50 | 0.00 | - | 27 | 1,067 | 33.26% |
| VLO260116P00115000 | 2024-05-28 2:15PM EDT | 115.00 | 6.30 | 7.15 | 7.90 | 0.00 | - | 2 | 378 | 33.08% |
| VLO260116P00120000 | 2024-05-30 1:37PM EDT | 120.00 | 9.20 | 8.40 | 8.90 | 0.00 | - | 50 | 453 | 31.87% |
| VLO260116P00125000 | 2024-06-26 10:03AM EDT | 125.00 | 10.29 | 8.85 | 10.40 | -0.91 | -8.12% | 10 | 58 | 31.35% |
| VLO260116P00130000 | 2024-05-31 12:59PM EDT | 130.00 | 11.30 | 11.35 | 13.15 | 0.00 | - | 300 | 445 | 32.57% |
| VLO260116P00135000 | 2024-06-26 10:03AM EDT | 135.00 | 13.29 | 13.10 | 14.15 | -0.99 | -6.93% | 10 | 62 | 30.77% |
| VLO260116P00140000 | 2024-06-21 2:47PM EDT | 140.00 | 16.50 | 14.95 | 16.50 | 0.00 | - | 4 | 1,473 | 30.79% |
| VLO260116P00145000 | 2024-06-17 12:15PM EDT | 145.00 | 18.95 | 16.95 | 17.85 | 0.00 | - | 2 | 38 | 29.16% |
| VLO260116P00150000 | 2024-06-21 3:43PM EDT | 150.00 | 21.10 | 19.15 | 20.00 | 0.00 | - | 1 | 50 | 28.46% |
| VLO260116P00155000 | 2024-05-23 12:11PM EDT | 155.00 | 18.65 | 22.25 | 24.50 | 0.00 | - | 1 | 90 | 30.66% |
| VLO260116P00160000 | 2024-05-23 12:11PM EDT | 160.00 | 20.90 | 24.90 | 26.70 | 0.00 | - | 1 | 64 | 29.57% |
| VLO260116P00165000 | 2024-05-29 1:21PM EDT | 165.00 | 26.30 | 26.60 | 28.30 | 0.00 | - | 1 | 4 | 27.48% |
| VLO260116P00170000 | 2024-04-17 3:54PM EDT | 170.00 | 25.70 | 24.35 | 25.40 | 0.00 | - | 1 | 4 | 19.06% |
| VLO260116P00175000 | 2024-04-05 12:06PM EDT | 175.00 | 23.05 | 32.05 | 32.95 | 0.00 | - | 2 | 3 | 24.50% |
| VLO260116P00180000 | 2024-06-12 10:58AM EDT | 180.00 | 38.80 | 35.30 | 37.80 | 0.00 | - | 1 | 1 | 26.11% |
| VLO260116P00190000 | 2024-01-12 10:32AM EDT | 190.00 | 61.32 | 48.80 | 52.05 | 0.00 | - | 1 | 2 | 35.34% |
| VLO260116P00195000 | 2024-01-12 11:02AM EDT | 195.00 | 65.62 | 52.85 | 56.75 | 0.00 | - | 1 | 3 | 36.50% |
| VLO260116P00200000 | 2024-04-18 9:39AM EDT | 200.00 | 44.17 | 41.30 | 43.35 | 0.00 | - | 50 | 45 | 0.00% |
| VLO260116P00210000 | 2024-03-13 10:09AM EDT | 210.00 | 55.52 | 44.25 | 47.00 | 0.00 | - | 2 | 28 | 0.00% |
| VLO260116P00220000 | 2024-03-13 1:59PM EDT | 220.00 | 62.77 | 53.60 | 56.10 | 0.00 | - | 6 | 8 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.