Deutsche Märkte schließen in 8 Stunden 23 Minuten
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,50 -3,10 (-0,13%) EUR/USD
1,0770 +0,0054 (+0,51%) Bitcoin EUR
58.801,96 +2.085,51 (+3,68%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240705C00070000 | 2024-06-17 3:22PM EDT | 70.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240705C00074000 | 2024-06-24 10:14AM EDT | 74.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240705C00078000 | 2024-06-26 1:43PM EDT | 78.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240705C00079000 | 2024-06-26 1:43PM EDT | 79.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240705C00080000 | 2024-06-28 3:08PM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VST240705C00081000 | 2024-06-17 12:16PM EDT | 81.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240705C00082000 | 2024-06-20 9:45AM EDT | 82.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| VST240705C00083000 | 2024-06-28 1:34PM EDT | 83.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240705C00084000 | 2024-06-28 3:46PM EDT | 84.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| VST240705C00085000 | 2024-06-28 3:49PM EDT | 85.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| VST240705C00086000 | 2024-06-28 3:30PM EDT | 86.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.10% |
| VST240705C00087000 | 2024-06-28 3:45PM EDT | 87.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| VST240705C00088000 | 2024-06-28 3:51PM EDT | 88.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| VST240705C00089000 | 2024-06-28 3:41PM EDT | 89.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| VST240705C00090000 | 2024-06-28 3:59PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| VST240705C00091000 | 2024-06-28 3:57PM EDT | 91.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| VST240705C00092000 | 2024-06-28 3:52PM EDT | 92.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 12.50% |
| VST240705C00093000 | 2024-06-28 3:43PM EDT | 93.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| VST240705C00094000 | 2024-06-28 3:52PM EDT | 94.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| VST240705C00095000 | 2024-06-28 3:34PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| VST240705C00096000 | 2024-06-28 10:45AM EDT | 96.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VST240705C00097000 | 2024-06-28 2:55PM EDT | 97.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 25.00% |
| VST240705C00098000 | 2024-06-27 3:22PM EDT | 98.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| VST240705C00099000 | 2024-06-27 10:00AM EDT | 99.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| VST240705C00100000 | 2024-06-28 1:25PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240705C00101000 | 2024-06-25 11:30AM EDT | 101.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VST240705C00102000 | 2024-06-28 1:57PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VST240705C00103000 | 2024-06-28 1:57PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| VST240705C00104000 | 2024-06-28 1:54PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 50.00% |
| VST240705C00105000 | 2024-06-28 1:52PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| VST240705C00106000 | 2024-06-28 1:52PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VST240705C00107000 | 2024-06-10 12:54PM EDT | 107.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240705C00108000 | 2024-06-26 2:47PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VST240705C00109000 | 2024-06-14 9:37AM EDT | 109.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VST240705C00110000 | 2024-06-25 1:25PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| VST240705C00111000 | 2024-06-05 9:33AM EDT | 111.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VST240705C00112000 | 2024-06-12 2:03PM EDT | 112.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240705C00114000 | 2024-06-25 11:09AM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| VST240705C00115000 | 2024-06-21 2:36PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VST240705C00120000 | 2024-06-25 12:13PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| VST240705C00125000 | 2024-06-17 9:54AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240705C00130000 | 2024-06-17 10:58AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240705C00135000 | 2024-06-17 10:29AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240705P00060000 | 2024-06-18 9:38AM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240705P00065000 | 2024-06-11 10:32AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VST240705P00069000 | 2024-06-28 12:33PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| VST240705P00070000 | 2024-06-28 3:06PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| VST240705P00071000 | 2024-06-28 3:53PM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VST240705P00074000 | 2024-06-26 3:48PM EDT | 74.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| VST240705P00075000 | 2024-06-28 2:43PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| VST240705P00076000 | 2024-06-28 3:44PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VST240705P00077000 | 2024-06-28 3:06PM EDT | 77.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| VST240705P00078000 | 2024-06-28 3:20PM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| VST240705P00079000 | 2024-06-28 2:14PM EDT | 79.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VST240705P00080000 | 2024-06-28 3:57PM EDT | 80.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| VST240705P00081000 | 2024-06-28 3:56PM EDT | 81.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| VST240705P00082000 | 2024-06-28 3:57PM EDT | 82.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| VST240705P00083000 | 2024-06-28 3:54PM EDT | 83.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| VST240705P00084000 | 2024-06-28 3:57PM EDT | 84.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| VST240705P00085000 | 2024-06-28 3:49PM EDT | 85.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| VST240705P00086000 | 2024-06-28 3:57PM EDT | 86.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| VST240705P00087000 | 2024-06-28 3:59PM EDT | 87.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| VST240705P00088000 | 2024-06-28 2:24PM EDT | 88.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VST240705P00089000 | 2024-06-28 3:17PM EDT | 89.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240705P00090000 | 2024-06-28 12:53PM EDT | 90.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST240705P00091000 | 2024-06-28 1:48PM EDT | 91.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VST240705P00092000 | 2024-06-27 3:11PM EDT | 92.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240705P00093000 | 2024-06-25 10:22AM EDT | 93.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240705P00094000 | 2024-06-27 3:02PM EDT | 94.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240705P00095000 | 2024-06-18 2:38PM EDT | 95.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240705P00096000 | 2024-06-24 1:43PM EDT | 96.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240705P00097000 | 2024-06-17 10:44AM EDT | 97.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240705P00098000 | 2024-06-04 1:27PM EDT | 98.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VST240705P00099000 | 2024-06-24 10:08AM EDT | 99.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240705P00100000 | 2024-06-24 12:48PM EDT | 100.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VST240705P00101000 | 2024-06-24 12:48PM EDT | 101.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VST240705P00102000 | 2024-06-28 12:42PM EDT | 102.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240705P00103000 | 2024-06-04 10:29AM EDT | 103.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST240705P00104000 | 2024-05-28 1:49PM EDT | 104.00 | 5.20 | 15.50 | 18.30 | 0.00 | - | 2 | 0 | 103.13% |
