Mercado fechará em 5 h 11 min
BOVESPA
121.641,13 -690,26 (-0,56%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.620,21 +16,16 (+0,03%) PETROLEO CRU
80,61 -0,22 (-0,27%) OURO
2.308,20 -22,60 (-0,97%) Bitcoin USD
61.752,88 -55,23 (-0,09%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:48AM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628C00125000 | 2024-05-31 12:45PM EDT | 125.00 | 31.48 | 27.10 | 30.65 | 0.00 | - | 1 | 1 | 192.19% |
| VLO240628C00140000 | 2024-06-25 3:15PM EDT | 140.00 | 13.45 | 12.60 | 15.40 | 0.00 | - | 1 | 4 | 111.38% |
| VLO240628C00145000 | 2024-06-25 2:56PM EDT | 145.00 | 8.20 | 7.40 | 10.10 | 0.00 | - | 4 | 33 | 75.73% |
| VLO240628C00146000 | 2024-06-25 1:29PM EDT | 146.00 | 6.20 | 7.40 | 8.70 | 0.00 | - | 14 | 18 | 76.56% |
| VLO240628C00147000 | 2024-06-24 1:47PM EDT | 147.00 | 5.15 | 6.45 | 7.20 | 0.00 | - | 10 | 12 | 65.23% |
| VLO240628C00148000 | 2024-06-21 3:32PM EDT | 148.00 | 3.50 | 5.55 | 7.20 | 0.00 | - | 20 | 23 | 70.31% |
| VLO240628C00149000 | 2024-06-26 9:31AM EDT | 149.00 | 5.82 | 4.30 | 5.05 | +0.85 | +17.10% | 3 | 76 | 56.84% |
| VLO240628C00150000 | 2024-06-26 9:31AM EDT | 150.00 | 5.10 | 2.97 | 5.10 | +1.25 | +32.47% | 4 | 235 | 69.82% |
| VLO240628C00152500 | 2024-06-26 10:23AM EDT | 152.50 | 2.55 | 2.04 | 2.33 | +0.05 | +2.00% | 38 | 352 | 43.70% |
| VLO240628C00155000 | 2024-06-26 10:25AM EDT | 155.00 | 1.34 | 0.77 | 0.92 | +0.07 | +5.51% | 40 | 584 | 35.45% |
| VLO240628C00157500 | 2024-06-26 10:26AM EDT | 157.50 | 0.52 | 0.35 | 0.42 | -0.02 | -3.70% | 34 | 420 | 36.43% |
| VLO240628C00160000 | 2024-06-26 9:57AM EDT | 160.00 | 0.25 | 0.11 | 0.18 | -0.04 | -13.79% | 17 | 640 | 37.70% |
| VLO240628C00162500 | 2024-06-25 3:32PM EDT | 162.50 | 0.12 | 0.01 | 0.14 | 0.00 | - | 29 | 132 | 44.04% |
| VLO240628C00165000 | 2024-06-26 9:51AM EDT | 165.00 | 0.08 | 0.07 | 0.18 | 0.00 | - | 9 | 305 | 50.98% |
| VLO240628C00167500 | 2024-06-25 2:10PM EDT | 167.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 15 | 39 | 73.93% |
| VLO240628C00170000 | 2024-06-25 1:09PM EDT | 170.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 5 | 186 | 82.52% |
| VLO240628C00172500 | 2024-06-18 9:46AM EDT | 172.50 | 0.23 | 0.01 | 0.75 | 0.00 | - | 2 | 5 | 90.72% |
| VLO240628C00175000 | 2024-06-20 11:00AM EDT | 175.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 37 | 98.63% |
| VLO240628C00177500 | 2024-06-25 12:13PM EDT | 177.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 14 | 106.25% |
| VLO240628C00180000 | 2024-06-14 11:19AM EDT | 180.00 | 0.15 | 0.01 | 0.27 | 0.00 | - | 2 | 19 | 94.73% |
| VLO240628C00185000 | 2024-06-24 3:02PM EDT | 185.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 118.36% |
| VLO240628C00190000 | 2024-05-20 9:30AM EDT | 190.00 | 0.57 | 0.00 | 1.00 | 0.00 | - | - | 5 | 149.61% |
| VLO240628C00200000 | 2024-06-18 11:23AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VLO240628C00225000 | 2024-06-18 3:29PM EDT | 225.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 11 | 231.45% |
| VLO240628C00235000 | 2024-06-18 2:42PM EDT | 235.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 241.99% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628P00095000 | 2024-06-18 3:28PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 6 | 195.31% |
| VLO240628P00115000 | 2024-06-17 3:07PM EDT | 115.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 10 | 15 | 126.56% |
| VLO240628P00130000 | 2024-06-24 9:49AM EDT | 130.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 15 | 113.09% |
| VLO240628P00135000 | 2024-06-18 12:28PM EDT | 135.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 7 | 15 | 91.21% |
| VLO240628P00138000 | 2024-06-24 9:30AM EDT | 138.00 | 0.07 | 0.01 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| VLO240628P00139000 | 2024-06-25 9:41AM EDT | 139.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 15 | 18 | 73.73% |
| VLO240628P00140000 | 2024-06-25 12:47PM EDT | 140.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 3 | 238 | 50.39% |
| VLO240628P00141000 | 2024-06-25 10:42AM EDT | 141.00 | 0.11 | 0.01 | 0.70 | 0.00 | - | 10 | 72 | 63.77% |
| VLO240628P00142000 | 2024-06-25 9:33AM EDT | 142.00 | 0.26 | 0.01 | 0.40 | 0.00 | - | 13 | 42 | 51.86% |
| VLO240628P00143000 | 2024-06-25 3:47PM EDT | 143.00 | 0.05 | 0.02 | 0.60 | 0.00 | - | 20 | 114 | 52.93% |
| VLO240628P00144000 | 2024-06-26 9:30AM EDT | 144.00 | 0.05 | 0.02 | 0.75 | -0.07 | -58.33% | 1 | 35 | 51.56% |
| VLO240628P00145000 | 2024-06-26 9:31AM EDT | 145.00 | 0.08 | 0.05 | 0.19 | 0.00 | - | 21 | 360 | 38.77% |
| VLO240628P00146000 | 2024-06-25 3:49PM EDT | 146.00 | 0.11 | 0.07 | 0.59 | 0.00 | - | 27 | 85 | 48.73% |
| VLO240628P00147000 | 2024-06-25 3:57PM EDT | 147.00 | 0.15 | 0.11 | 0.23 | 0.00 | - | 21 | 104 | 32.03% |
| VLO240628P00148000 | 2024-06-26 10:16AM EDT | 148.00 | 0.14 | 0.17 | 0.23 | -0.14 | -50.00% | 34 | 155 | 27.54% |
| VLO240628P00149000 | 2024-06-26 10:12AM EDT | 149.00 | 0.25 | 0.25 | 0.41 | -0.10 | -28.57% | 23 | 208 | 28.17% |
| VLO240628P00150000 | 2024-06-26 10:25AM EDT | 150.00 | 0.27 | 0.38 | 0.48 | -0.19 | -41.30% | 51 | 356 | 24.46% |
| VLO240628P00152500 | 2024-06-26 9:58AM EDT | 152.50 | 0.76 | 1.07 | 1.15 | -0.32 | -29.63% | 79 | 115 | 19.39% |
| VLO240628P00155000 | 2024-06-26 10:07AM EDT | 155.00 | 2.30 | 2.28 | 2.48 | -0.05 | -2.13% | 42 | 227 | 0.00% |
| VLO240628P00157500 | 2024-06-26 10:30AM EDT | 157.50 | 4.15 | 4.10 | 4.50 | -0.50 | -10.75% | 14 | 22 | 0.00% |
| VLO240628P00160000 | 2024-06-26 9:34AM EDT | 160.00 | 5.31 | 6.30 | 8.20 | -4.44 | -45.54% | 1 | 18 | 51.17% |
| VLO240628P00162500 | 2024-06-20 1:37PM EDT | 162.50 | 9.50 | 7.10 | 9.90 | 0.00 | - | - | 5 | 0.00% |
| VLO240628P00165000 | 2024-06-12 9:50AM EDT | 165.00 | 10.75 | 9.75 | 13.70 | 0.00 | - | 5 | 2 | 87.65% |
| VLO240628P00170000 | 2024-06-12 11:34AM EDT | 170.00 | 20.60 | 15.20 | 16.80 | 0.00 | - | 2 | 1 | 0.00% |
| VLO240628P00175000 | 2024-05-29 10:34AM EDT | 175.00 | 18.13 | 19.95 | 21.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.