Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.900,59 -570,44 (-0,93%)
Valero Energy Corporation (VLO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:150.00
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240705C00150000 | 2024-06-28 2:53PM EDT | 2024-07-05 | 5.89 | 6.30 | 8.60 | -0.56 | -8.68% | 35 | 96 | 52.20% |
| VLO240712C00150000 | 2024-06-28 3:53PM EDT | 2024-07-12 | 8.27 | 7.35 | 9.15 | +2.45 | +42.10% | 2 | 13 | 42.31% |
| VLO240719C00150000 | 2024-06-28 3:39PM EDT | 2024-07-19 | 8.10 | 8.15 | 8.95 | +0.20 | +2.53% | 25 | 826 | 32.96% |
| VLO240726C00150000 | 2024-06-28 1:18PM EDT | 2024-07-26 | 9.10 | 9.50 | 10.55 | +0.59 | +6.93% | 45 | 36 | 39.14% |
| VLO240802C00150000 | 2024-06-27 11:34AM EDT | 2024-08-02 | 8.80 | 9.65 | 11.25 | 0.00 | - | 2 | 25 | 38.99% |
| VLO240816C00150000 | 2024-06-28 12:46PM EDT | 2024-08-16 | 11.00 | 10.85 | 11.25 | +1.84 | +20.09% | 8 | 1,305 | 32.95% |
| VLO240920C00150000 | 2024-06-28 11:33AM EDT | 2024-09-20 | 12.45 | 12.15 | 13.30 | +1.20 | +10.67% | 5 | 341 | 32.53% |
| VLO241220C00150000 | 2024-06-25 2:47PM EDT | 2024-12-20 | 15.34 | 17.45 | 18.75 | 0.00 | - | 1 | 276 | 35.80% |
| VLO250117C00150000 | 2024-06-28 9:48AM EDT | 2025-01-17 | 17.50 | 17.70 | 20.15 | -1.07 | -5.76% | 1 | 1,958 | 36.38% |
| VLO250321C00150000 | 2024-06-20 2:07PM EDT | 2025-03-21 | 19.20 | 20.25 | 21.95 | 0.00 | - | 48 | 39 | 35.30% |
| VLO250620C00150000 | 2024-06-13 3:02PM EDT | 2025-06-20 | 20.85 | 22.85 | 24.50 | 0.00 | - | 1 | 37 | 34.78% |
| VLO251219C00150000 | 2024-06-28 10:47AM EDT | 2025-12-19 | 27.75 | 27.55 | 29.95 | +1.95 | +7.56% | 20 | 65 | 35.82% |
| VLO260116C00150000 | 2024-06-25 1:49PM EDT | 2026-01-16 | 26.50 | 28.90 | 31.80 | 0.00 | - | 19 | 723 | 37.42% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240705P00150000 | 2024-06-28 3:52PM EDT | 2024-07-05 | 0.30 | 0.29 | 0.36 | -0.62 | -67.39% | 281 | 119 | 27.56% |
| VLO240712P00150000 | 2024-06-28 1:59PM EDT | 2024-07-12 | 1.16 | 0.88 | 1.04 | -0.61 | -34.46% | 15 | 33 | 28.42% |
| VLO240719P00150000 | 2024-06-28 3:48PM EDT | 2024-07-19 | 1.62 | 1.42 | 1.68 | -0.86 | -34.68% | 164 | 5,404 | 28.82% |
| VLO240726P00150000 | 2024-06-28 10:37AM EDT | 2024-07-26 | 2.91 | 2.25 | 2.56 | -0.42 | -12.61% | 2 | 88 | 31.08% |
| VLO240802P00150000 | 2024-06-28 11:27AM EDT | 2024-08-02 | 3.46 | 1.89 | 3.20 | -0.64 | -15.61% | 1 | 11 | 31.59% |
| VLO240816P00150000 | 2024-06-28 1:49PM EDT | 2024-08-16 | 4.02 | 3.95 | 4.15 | -1.11 | -21.64% | 64 | 1,626 | 31.33% |
| VLO240920P00150000 | 2024-06-28 3:08PM EDT | 2024-09-20 | 6.10 | 5.55 | 5.75 | -0.20 | -3.17% | 106 | 425 | 29.72% |
| VLO241220P00150000 | 2024-06-27 10:55AM EDT | 2024-12-20 | 9.85 | 9.10 | 9.60 | 0.00 | - | 2 | 92 | 30.03% |
| VLO250117P00150000 | 2024-06-21 3:49PM EDT | 2025-01-17 | 13.10 | 9.20 | 11.20 | 0.00 | - | 5 | 2,645 | 31.48% |
| VLO250321P00150000 | 2024-06-28 1:05PM EDT | 2025-03-21 | 11.85 | 11.05 | 13.00 | +1.70 | +16.75% | 1 | 16 | 31.03% |
| VLO250620P00150000 | 2024-06-25 1:30PM EDT | 2025-06-20 | 16.00 | 13.90 | 14.70 | 0.00 | - | 15 | 356 | 29.66% |
| VLO251219P00150000 | 2024-04-05 1:08PM EDT | 2025-12-19 | 13.15 | 18.60 | 19.50 | 0.00 | - | 10 | 31 | 30.75% |
| VLO260116P00150000 | 2024-06-26 3:20PM EDT | 2026-01-16 | 19.75 | 17.95 | 20.50 | 0.00 | - | 200 | 250 | 31.33% |
© 2024 Yahoo. Todos os direitos reservados.