Deutsche Märkte schließen in 4 Stunden 47 Minuten
DAX
17.977,62 -24,40 (-0,14%) Euro Stoxx 50
4.841,28 +2,14 (+0,04%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.336,70 -12,40 (-0,53%) EUR/USD
1,0709 0,0000 (-0,00%) Bitcoin EUR
61.368,00 -647,66 (-1,04%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.47 | 0.00 | - | 1 | 2 | 15.00 | - | - | - | - | - |
| - | - | - | - | - | 18.00 | 0.45 | 0.00 | - | 20 | 20 |
| 39.27 | 0.00 | - | 5 | 2 | 20.00 | 0.05 | 0.00 | - | 3 | 8 |
| 20.52 | 0.00 | - | 5 | 24 | 23.00 | 0.15 | 0.00 | - | 3 | 111 |
| 60.52 | 0.00 | - | 15 | 0 | 25.00 | 0.60 | 0.00 | - | 2 | 0 |
| 16.32 | 0.00 | - | 10 | 490 | 27.00 | 0.03 | 0.00 | - | 1,500 | 324 |
| 62.90 | 0.00 | - | 1 | 0 | 30.00 | 0.25 | 0.00 | - | 1 | 182 |
| 57.52 | 0.00 | - | 1 | 0 | 32.00 | 0.23 | 0.00 | - | 10 | 139 |
| 8.90 | 0.00 | - | - | 1 | 33.00 | - | - | - | - | - |
| - | - | - | - | - | 34.00 | 0.35 | 0.00 | - | - | 1 |
| 56.47 | 0.00 | - | 5 | 0 | 35.00 | 0.02 | 0.00 | - | 10 | 147 |
| 57.05 | 0.00 | - | 5 | 2 | 36.00 | - | - | - | - | - |
| 57.84 | 0.00 | - | 9 | 0 | 37.00 | 0.15 | 0.00 | - | 5 | 278 |
| 55.40 | 0.00 | - | 1 | 3 | 38.00 | 0.05 | 0.00 | - | 10 | 41 |
| 7.00 | 0.00 | - | 1 | 15 | 39.00 | 0.05 | 0.00 | - | 3 | 0 |
| 46.58 | 0.00 | - | 110 | 0 | 40.00 | 0.05 | 0.00 | - | 188 | 333 |
| 51.60 | 0.00 | - | 4 | 0 | 41.00 | 1.35 | 0.00 | - | 4 | 14 |
| 47.00 | 0.00 | - | 1 | 0 | 42.00 | 0.85 | 0.00 | - | 1 | 59 |
| 47.00 | 0.00 | - | 4 | 13 | 43.00 | 1.30 | 0.00 | - | 16 | 52 |
| 10.20 | 0.00 | - | 10 | 85 | 44.00 | 0.10 | 0.00 | - | 20 | 48 |
| 59.40 | 0.00 | - | 1 | 0 | 45.00 | 0.25 | 0.00 | - | 1 | 106 |
| 20.90 | 0.00 | - | 1 | 148 | 46.00 | 0.25 | 0.00 | - | 4 | 82 |
| 46.15 | 0.00 | - | 5 | 795 | 47.00 | 0.35 | 0.00 | - | 334 | 0 |
| 16.94 | 0.00 | - | 2 | 15 | 48.00 | 0.25 | 0.00 | - | 10 | 269 |
| 24.20 | 0.00 | - | 4 | 235 | 49.00 | 0.38 | 0.00 | - | 10 | 249 |
| 41.85 | 0.00 | - | 3 | 0 | 50.00 | 0.05 | 0.00 | - | 1 | 0 |
| 45.00 | 0.00 | - | 3 | 119 | 52.50 | 0.05 | 0.00 | - | 49 | 0 |
| 35.24 | 0.00 | - | 1 | 0 | 55.00 | 0.05 | 0.00 | - | 95 | 0 |
| 32.00 | 0.00 | - | 1 | 0 | 57.50 | 0.15 | 0.00 | - | 10 | 0 |
| 25.94 | 0.00 | - | 11 | 0 | 60.00 | 0.10 | 0.00 | - | 325 | 0 |
| 43.42 | 0.00 | - | 1 | 0 | 62.50 | 0.06 | 0.00 | - | 96 | 0 |
| 28.50 | 0.00 | - | 1 | 0 | 65.00 | 0.05 | 0.00 | - | 3 | 0 |
| 25.34 | 0.00 | - | 2 | 0 | 67.50 | 0.04 | 0.00 | - | 356 | 0 |
| 15.05 | 0.00 | - | 1 | 0 | 70.00 | 0.08 | 0.00 | - | 17 | 0 |
| 16.84 | 0.00 | - | 1 | 0 | 72.50 | 0.07 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 74.00 | 0.10 | 0.00 | - | 35 | 0 |
| 16.05 | 0.00 | - | 1 | 0 | 75.00 | 0.19 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 76.00 | 0.46 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 77.00 | 0.30 | 0.00 | - | 1 | 0 |
| 8.60 | 0.00 | - | 5 | 0 | 77.50 | 0.32 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 78.00 | 0.35 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 79.00 | 0.34 | 0.00 | - | 27 | 0 |
| 6.80 | 0.00 | - | 36 | 0 | 80.00 | 0.52 | 0.00 | - | 456 | 0 |
| 12.30 | 0.00 | - | - | 0 | 81.00 | 0.65 | 0.00 | - | 153 | 0 |
| 5.00 | 0.00 | - | 2 | 0 | 82.00 | 0.80 | 0.00 | - | 14 | 0 |
| 5.50 | 0.00 | - | 4 | 0 | 82.50 | 0.85 | 0.00 | - | 13 | 0 |
| 4.71 | 0.00 | - | 21 | 0 | 83.00 | 0.85 | 0.00 | - | 54 | 0 |
| 5.10 | 0.00 | - | 1 | 0 | 84.00 | 1.09 | 0.00 | - | 52 | 0 |
| 3.70 | 0.00 | - | 49 | 0 | 85.00 | 1.41 | 0.00 | - | 63 | 0 |
| 3.10 | 0.00 | - | 55 | 0 | 86.00 | 2.27 | 0.00 | - | 64 | 0 |
| 2.70 | 0.00 | - | 84 | 0 | 87.00 | 2.40 | 0.00 | - | 56 | 0 |
| 2.35 | 0.00 | - | 26 | 0 | 87.50 | 3.08 | 0.00 | - | 9 | 0 |
| 1.75 | 0.00 | - | 46 | 0 | 88.00 | 3.20 | 0.00 | - | 12 | 0 |
| 1.60 | 0.00 | - | 31 | 0 | 88.50 | 4.06 | 0.00 | - | 1 | 0 |
| 1.70 | 0.00 | - | 13 | 0 | 89.00 | 3.80 | 0.00 | - | 19 | 0 |
| 1.24 | 0.00 | - | 24 | 0 | 89.50 | 2.28 | 0.00 | - | 1 | 0 |
| 1.40 | 0.00 | - | 338 | 0 | 90.00 | 4.82 | 0.00 | - | 17 | 0 |
| 1.23 | 0.00 | - | 23 | 0 | 90.50 | 4.92 | 0.00 | - | 13 | 0 |
| 1.00 | 0.00 | - | 68 | 0 | 91.00 | 4.98 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 6 | 0 | 91.50 | 6.40 | 0.00 | - | 5 | 0 |
| 0.74 | 0.00 | - | 80 | 0 | 92.00 | 6.64 | 0.00 | - | 5 | 0 |
| 0.55 | 0.00 | - | 5 | 0 | 92.50 | 7.00 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 57 | 0 | 93.00 | 7.43 | 0.00 | - | 3 | 0 |
| 0.60 | 0.00 | - | 1 | 0 | 93.50 | 8.80 | 0.00 | - | 61 | 0 |
| 0.50 | 0.00 | - | 19 | 0 | 94.00 | 7.55 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 11 | 0 | 94.50 | 10.75 | 0.00 | - | 5 | 0 |
| 0.34 | 0.00 | - | 183 | 0 | 95.00 | 8.50 | 0.00 | - | 322 | 0 |
| 0.35 | 0.00 | - | 1 | 0 | 95.50 | 10.07 | 0.00 | - | 60 | 0 |
| 0.20 | 0.00 | - | 4 | 0 | 96.00 | 7.10 | 0.00 | - | 50 | 0 |
| 0.43 | 0.00 | - | 1 | 0 | 96.50 | 8.09 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 13 | 0 | 97.00 | 7.00 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 18 | 0 | 97.50 | 6.70 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 2 | 0 | 98.00 | 8.50 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 0 | 98.50 | 11.00 | 0.00 | - | 21 | 0 |
| 0.14 | 0.00 | - | 1 | 0 | 99.00 | 10.34 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 1 | 0 | 99.50 | 13.50 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 290 | 0 | 100.00 | 9.52 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 22 | 0 | 101.00 | 15.32 | 0.00 | - | 120 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 102.00 | 6.80 | 0.00 | - | 8 | 0 |
| 0.08 | 0.00 | - | 3 | 0 | 103.00 | 6.70 | 0.00 | - | 7 | 0 |
| 0.06 | 0.00 | - | 9 | 0 | 104.00 | 13.13 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 342 | 0 | 105.00 | 17.60 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 106.00 | 16.93 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 64 | 0 | 110.00 | 17.22 | 0.00 | - | 30 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 0 | 120.00 | 35.40 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 7 | 0 | 125.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 130.00 | 26.52 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 135.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 11 | 0 | 140.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 150.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 34 | 0 | 155.00 | - | - | - | - | - |
