Deutsche Märkte öffnen in 5 Minuten
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.817,41 +2.280,05 (+4,03%) CMC Crypto 200
1.312,62 +10,54 (+0,81%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240712C00075000 | 2024-06-14 9:30AM EDT | 75.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240712C00081000 | 2024-06-28 11:54AM EDT | 81.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST240712C00082000 | 2024-06-28 12:39PM EDT | 82.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240712C00083000 | 2024-06-28 3:55PM EDT | 83.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VST240712C00084000 | 2024-06-28 3:37PM EDT | 84.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VST240712C00085000 | 2024-06-28 3:59PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| VST240712C00086000 | 2024-06-28 3:37PM EDT | 86.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| VST240712C00087000 | 2024-06-28 3:59PM EDT | 87.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| VST240712C00088000 | 2024-06-28 3:55PM EDT | 88.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| VST240712C00089000 | 2024-06-28 3:57PM EDT | 89.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VST240712C00090000 | 2024-06-28 3:58PM EDT | 90.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| VST240712C00091000 | 2024-06-28 10:54AM EDT | 91.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST240712C00092000 | 2024-06-28 3:52PM EDT | 92.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| VST240712C00093000 | 2024-06-28 3:59PM EDT | 93.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| VST240712C00094000 | 2024-06-28 3:55PM EDT | 94.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| VST240712C00095000 | 2024-06-28 3:53PM EDT | 95.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| VST240712C00096000 | 2024-06-27 11:03AM EDT | 96.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| VST240712C00097000 | 2024-06-26 10:42AM EDT | 97.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| VST240712C00098000 | 2024-06-27 10:47AM EDT | 98.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240712C00099000 | 2024-06-25 10:27AM EDT | 99.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VST240712C00100000 | 2024-06-28 2:57PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VST240712C00101000 | 2024-06-24 1:05PM EDT | 101.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240712C00102000 | 2024-06-21 11:10AM EDT | 102.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240712C00103000 | 2024-06-27 9:34AM EDT | 103.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| VST240712C00104000 | 2024-06-28 10:00AM EDT | 104.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VST240712C00105000 | 2024-06-28 10:00AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VST240712C00106000 | 2024-06-28 10:00AM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240712C00108000 | 2024-06-24 12:56PM EDT | 108.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240712C00110000 | 2024-06-28 1:49PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VST240712C00112000 | 2024-06-28 10:13AM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VST240712C00113000 | 2024-06-27 10:53AM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VST240712C00115000 | 2024-06-20 2:15PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240712C00125000 | 2024-06-27 1:58PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VST240712C00130000 | 2024-06-27 2:01PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240712C00135000 | 2024-06-27 1:59PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240712C00140000 | 2024-06-24 9:58AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240712C00145000 | 2024-06-24 9:59AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240712C00150000 | 2024-06-24 9:58AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240712P00060000 | 2024-06-17 1:46PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240712P00065000 | 2024-06-28 12:34PM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VST240712P00070000 | 2024-06-28 2:27PM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| VST240712P00074000 | 2024-06-28 12:08PM EDT | 74.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240712P00075000 | 2024-06-26 10:32AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240712P00076000 | 2024-06-27 3:05PM EDT | 76.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VST240712P00077000 | 2024-06-28 3:13PM EDT | 77.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VST240712P00078000 | 2024-06-28 1:21PM EDT | 78.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| VST240712P00079000 | 2024-06-26 1:37PM EDT | 79.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| VST240712P00080000 | 2024-06-28 2:27PM EDT | 80.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| VST240712P00081000 | 2024-06-28 3:19PM EDT | 81.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| VST240712P00082000 | 2024-06-28 3:56PM EDT | 82.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VST240712P00083000 | 2024-06-28 1:28PM EDT | 83.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST240712P00084000 | 2024-06-28 3:46PM EDT | 84.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| VST240712P00085000 | 2024-06-28 1:06PM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| VST240712P00086000 | 2024-06-28 12:39PM EDT | 86.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VST240712P00087000 | 2024-06-28 9:34AM EDT | 87.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VST240712P00088000 | 2024-06-28 3:59PM EDT | 88.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VST240712P00089000 | 2024-06-28 3:59PM EDT | 89.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST240712P00090000 | 2024-06-28 3:23PM EDT | 90.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VST240712P00091000 | 2024-06-21 12:05PM EDT | 91.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240712P00092000 | 2024-06-18 12:55PM EDT | 92.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VST240712P00093000 | 2024-06-28 9:59AM EDT | 93.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240712P00095000 | 2024-06-17 9:53AM EDT | 95.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| VST240712P00096000 | 2024-06-27 1:00PM EDT | 96.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240712P00097000 | 2024-06-03 3:31PM EDT | 97.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240712P00100000 | 2024-06-26 12:07PM EDT | 100.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240712P00101000 | 2024-05-31 3:46PM EDT | 101.00 | 6.80 | 14.20 | 17.00 | 0.00 | - | 10 | 10 | 70.22% |
| VST240712P00103000 | 2024-06-04 11:36AM EDT | 103.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
