Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
VLO240712C00130000 | 2024-06-18 10:30AM EDT | 2024-07-12 | 25.21 | 25.30 | 28.65 | 0.00 | - | 1 | 0 | 53.22% |
VLO240719C00130000 | 2024-06-20 11:06AM EDT | 2024-07-19 | 23.90 | 25.00 | 29.45 | 0.00 | - | 1 | 24 | 50.68% |
VLO240802C00130000 | 2024-06-25 3:47PM EDT | 2024-08-02 | 24.90 | 25.40 | 29.75 | 0.00 | - | 19 | 16 | 67.31% |
VLO240816C00130000 | 2024-06-26 10:17AM EDT | 2024-08-16 | 25.24 | 26.40 | 29.40 | 0.00 | - | 2 | 196 | 54.31% |
VLO240920C00130000 | 2024-06-26 2:25PM EDT | 2024-09-20 | 26.50 | 28.20 | 29.55 | 0.00 | - | 1 | 61 | 42.32% |
VLO241220C00130000 | 2024-05-30 3:53PM EDT | 2024-12-20 | 27.98 | 30.45 | 32.80 | 0.00 | - | 1 | 106 | 40.59% |
VLO250117C00130000 | 2024-06-28 10:47AM EDT | 2025-01-17 | 30.74 | 32.10 | 33.45 | +2.94 | +10.58% | 3 | 534 | 39.59% |
VLO250321C00130000 | 2024-06-10 11:55AM EDT | 2025-03-21 | 33.35 | 32.80 | 34.55 | 0.00 | - | 2 | 5 | 37.34% |
VLO250620C00130000 | 2024-05-24 9:43AM EDT | 2025-06-20 | 43.18 | 30.60 | 33.35 | 0.00 | - | 1 | 21 | 29.63% |
VLO251219C00130000 | 2024-06-18 11:43AM EDT | 2025-12-19 | 36.15 | 39.50 | 41.15 | 0.00 | - | 2 | 40 | 37.20% |
VLO260116C00130000 | 2024-06-18 1:11PM EDT | 2026-01-16 | 35.95 | 40.25 | 41.60 | 0.00 | - | 2 | 63 | 36.97% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
VLO240705P00130000 | 2024-06-11 3:59PM EDT | 2024-07-05 | 0.42 | 0.00 | 1.28 | 0.00 | - | - | 1 | 94.53% |
VLO240712P00130000 | 2024-06-21 2:45PM EDT | 2024-07-12 | 0.28 | 0.00 | 0.62 | 0.00 | - | 2 | 21 | 57.08% |
VLO240719P00130000 | 2024-06-28 3:38PM EDT | 2024-07-19 | 0.17 | 0.11 | 0.20 | -0.12 | -41.38% | 1 | 464 | 42.92% |
VLO240726P00130000 | 2024-06-28 9:30AM EDT | 2024-07-26 | 0.34 | 0.21 | 0.70 | -0.01 | -2.86% | 1 | 13 | 48.29% |
VLO240816P00130000 | 2024-06-28 11:22AM EDT | 2024-08-16 | 0.59 | 0.42 | 0.76 | -0.26 | -30.59% | 5 | 97 | 37.26% |
VLO240920P00130000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 1.28 | 1.19 | 1.42 | -0.17 | -11.72% | 116 | 1,216 | 33.79% |
VLO241220P00130000 | 2024-06-28 2:43PM EDT | 2024-12-20 | 3.80 | 2.75 | 3.70 | -0.15 | -3.80% | 1 | 131 | 32.73% |
VLO250117P00130000 | 2024-06-28 1:38PM EDT | 2025-01-17 | 4.10 | 3.80 | 4.20 | -1.35 | -24.77% | 1 | 530 | 32.03% |
VLO250321P00130000 | 2024-06-28 1:05PM EDT | 2025-03-21 | 5.35 | 5.25 | 5.55 | -0.80 | -13.01% | 2 | 39 | 31.66% |
VLO250620P00130000 | 2024-06-12 3:51PM EDT | 2025-06-20 | 9.55 | 6.70 | 7.65 | 0.00 | - | 1 | 741 | 31.96% |
VLO251219P00130000 | 2024-05-20 10:10AM EDT | 2025-12-19 | 9.40 | 12.15 | 12.60 | 0.00 | - | 1 | 26 | 34.32% |
VLO260116P00130000 | 2024-05-31 12:59PM EDT | 2026-01-16 | 11.30 | 10.45 | 12.35 | 0.00 | - | 300 | 445 | 33.06% |