Deutsche Märkte öffnen in 1 Stunde 42 Minute
Nikkei 225
38.255,81 -18,24 (-0,05%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.526,04 -2.538,02 (-4,53%) CMC Crypto 200
1.258,51 -80,55 (-6,02%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00045000 | 2024-04-08 3:24PM EDT | 45.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240517C00050000 | 2024-04-11 3:21PM EDT | 50.00 | 22.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240517C00052500 | 2024-04-26 12:08PM EDT | 52.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240517C00055000 | 2024-05-01 3:44PM EDT | 55.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| VST240517C00057500 | 2024-05-01 3:20PM EDT | 57.50 | 20.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VST240517C00060000 | 2024-05-01 3:57PM EDT | 60.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VST240517C00062500 | 2024-05-01 2:28PM EDT | 62.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VST240517C00065000 | 2024-05-01 2:19PM EDT | 65.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VST240517C00067500 | 2024-05-01 3:33PM EDT | 67.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST240517C00070000 | 2024-05-01 3:38PM EDT | 70.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| VST240517C00072500 | 2024-05-01 3:20PM EDT | 72.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VST240517C00075000 | 2024-05-01 3:51PM EDT | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| VST240517C00077500 | 2024-05-01 3:41PM EDT | 77.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| VST240517C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 6.25% |
| VST240517C00082500 | 2024-05-01 3:54PM EDT | 82.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| VST240517C00085000 | 2024-05-01 3:41PM EDT | 85.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| VST240517C00090000 | 2024-05-01 3:11PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VST240517C00095000 | 2024-05-01 3:44PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VST240517C00100000 | 2024-04-30 9:30AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240517C00105000 | 2024-04-30 11:47AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VST240517C00110000 | 2024-04-29 1:24PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00040000 | 2024-04-25 1:05PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VST240517P00050000 | 2024-04-25 3:14PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VST240517P00052500 | 2024-04-25 10:17AM EDT | 52.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VST240517P00055000 | 2024-05-01 1:36PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VST240517P00057500 | 2024-05-01 3:47PM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| VST240517P00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| VST240517P00062500 | 2024-05-01 12:26PM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240517P00065000 | 2024-05-01 3:39PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 25.00% |
| VST240517P00067500 | 2024-05-01 2:38PM EDT | 67.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| VST240517P00070000 | 2024-05-01 3:41PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| VST240517P00072500 | 2024-05-01 3:55PM EDT | 72.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| VST240517P00075000 | 2024-05-01 3:47PM EDT | 75.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| VST240517P00077500 | 2024-05-01 1:11PM EDT | 77.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| VST240517P00080000 | 2024-05-01 11:28AM EDT | 80.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| VST240517P00082500 | 2024-04-15 11:41AM EDT | 82.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240517P00085000 | 2024-05-01 12:54PM EDT | 85.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
