Mercado fechará em 37 mins
BOVESPA
119.334,81 -327,57 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.420,13 +197,19 (+0,38%) PETROLEO CRU
80,49 +2,04 (+2,60%) OURO
2.334,20 -14,90 (-0,63%) Bitcoin USD
66.693,77 +117,29 (+0,18%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:23PM EDT. Mercado aberto.
Preço de exercício:140.00
Opções de comprapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621C00140000 | 2024-06-13 10:39AM EDT | 2024-06-21 | 9.45 | 11.10 | 11.95 | 0.00 | - | 2 | 598 | 54.35% |
| VLO240628C00140000 | 2024-06-17 10:10AM EDT | 2024-06-28 | 10.90 | 11.70 | 12.45 | -5.12 | -31.96% | 2 | 2 | 43.80% |
| VLO240705C00140000 | 2024-05-24 3:33PM EDT | 2024-07-05 | 22.26 | 11.95 | 13.95 | 0.00 | - | 1 | 1 | 50.66% |
| VLO240719C00140000 | 2024-06-14 2:26PM EDT | 2024-07-19 | 12.30 | 13.25 | 13.50 | 0.00 | - | 2 | 141 | 35.11% |
| VLO240816C00140000 | 2024-06-14 11:42AM EDT | 2024-08-16 | 14.00 | 14.80 | 16.20 | 0.00 | - | 7 | 285 | 39.48% |
| VLO240920C00140000 | 2024-06-13 1:00PM EDT | 2024-09-20 | 16.30 | 16.65 | 17.90 | 0.00 | - | 15 | 136 | 37.79% |
| VLO241220C00140000 | 2024-06-12 2:17PM EDT | 2024-12-20 | 18.95 | 20.70 | 21.10 | 0.00 | - | 16 | 287 | 35.32% |
| VLO250117C00140000 | 2024-06-14 11:51AM EDT | 2025-01-17 | 21.12 | 21.60 | 22.20 | 0.00 | - | 2 | 286 | 35.54% |
| VLO250321C00140000 | 2024-06-11 12:07PM EDT | 2025-03-21 | 25.65 | 23.15 | 24.85 | 0.00 | - | - | 2 | 36.73% |
| VLO250620C00140000 | 2024-06-05 2:46PM EDT | 2025-06-20 | 28.95 | 26.10 | 26.90 | 0.00 | - | 3 | 21 | 35.54% |
| VLO251219C00140000 | 2024-05-07 10:18AM EDT | 2025-12-19 | 35.90 | 34.10 | 34.70 | 0.00 | - | 1 | 107 | 40.45% |
| VLO260116C00140000 | 2024-06-13 12:44PM EDT | 2026-01-16 | 31.00 | 30.85 | 31.90 | 0.00 | - | 9 | 101 | 35.47% |
Opções de vendapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621P00140000 | 2024-06-17 12:58PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 9 | 1,312 | 41.11% |
| VLO240628P00140000 | 2024-06-14 2:05PM EDT | 2024-06-28 | 0.56 | 0.29 | 0.34 | 0.00 | - | 4 | 52 | 31.98% |
| VLO240705P00140000 | 2024-06-14 11:54AM EDT | 2024-07-05 | 0.81 | 0.53 | 0.70 | 0.00 | - | 4 | 34 | 31.18% |
| VLO240712P00140000 | 2024-06-17 9:48AM EDT | 2024-07-12 | 1.29 | 0.82 | 0.99 | -0.01 | -0.77% | 2 | 54 | 29.88% |
| VLO240719P00140000 | 2024-06-17 2:30PM EDT | 2024-07-19 | 1.26 | 1.26 | 1.37 | -0.37 | -22.70% | 39 | 3,885 | 29.88% |
| VLO240726P00140000 | 2024-06-17 2:30PM EDT | 2024-07-26 | 1.72 | 1.65 | 2.03 | -0.33 | -16.10% | 15 | 20 | 31.90% |
| VLO240816P00140000 | 2024-06-17 11:49AM EDT | 2024-08-16 | 3.40 | 3.05 | 3.15 | -0.10 | -2.86% | 101 | 244 | 31.75% |
| VLO240920P00140000 | 2024-06-17 2:35PM EDT | 2024-09-20 | 4.45 | 4.45 | 4.55 | -0.45 | -9.18% | 43 | 149 | 30.79% |
| VLO241220P00140000 | 2024-06-17 11:44AM EDT | 2024-12-20 | 8.10 | 7.55 | 7.95 | -0.30 | -3.57% | 10 | 844 | 31.04% |
| VLO250117P00140000 | 2024-06-17 1:10PM EDT | 2025-01-17 | 8.38 | 8.25 | 8.45 | -0.37 | -4.23% | 1 | 726 | 30.15% |
| VLO250321P00140000 | 2024-06-12 2:15PM EDT | 2025-03-21 | 10.90 | 9.60 | 10.50 | 0.00 | - | 1 | 51 | 30.80% |
| VLO250620P00140000 | 2024-06-10 3:40PM EDT | 2025-06-20 | 10.90 | 12.20 | 12.60 | 0.00 | - | 500 | 687 | 30.51% |
| VLO251219P00140000 | 2024-04-15 12:25PM EDT | 2025-12-19 | 12.68 | 13.80 | 14.25 | 0.00 | - | 1 | 28 | 27.38% |
| VLO260116P00140000 | 2024-05-31 3:58PM EDT | 2026-01-16 | 14.85 | 15.75 | 16.75 | 0.00 | - | 1,003 | 1,425 | 30.27% |
© 2024 Yahoo. Todos os direitos reservados.