Deutsche Märkte schließen in 5 Stunden 38 Minuten
DAX
18.277,94 +100,32 (+0,55%) Euro Stoxx 50
4.950,86 +14,89 (+0,30%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,70 -2,10 (-0,09%) EUR/USD
1,0693 -0,0023 (-0,21%) Bitcoin EUR
57.424,27 +377,96 (+0,66%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719C00020000 | 2024-04-04 9:31AM EDT | 20.00 | 55.07 | 60.50 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| VST240719C00025000 | 2023-12-06 4:09PM EDT | 25.00 | 11.80 | 12.60 | 16.50 | 0.00 | - | 2 | 1 | 0.00% |
| VST240719C00028000 | 2023-12-15 2:50PM EDT | 28.00 | 10.40 | 11.10 | 14.50 | 0.00 | - | 2 | 2 | 0.00% |
| VST240719C00030000 | 2024-01-10 11:53AM EDT | 30.00 | 9.98 | 13.10 | 14.20 | 0.00 | - | 30 | 18 | 0.00% |
| VST240719C00031000 | 2024-03-07 4:49PM EDT | 31.00 | 31.27 | 42.10 | 46.80 | 0.00 | - | 2 | 1 | 0.00% |
| VST240719C00032000 | 2024-01-24 2:36PM EDT | 32.00 | 8.40 | 15.00 | 17.70 | 0.00 | - | 1 | 57 | 0.00% |
| VST240719C00033000 | 2024-03-18 3:16PM EDT | 33.00 | 30.30 | 34.20 | 38.50 | 0.00 | - | 5 | 7 | 0.00% |
| VST240719C00034000 | 2024-01-19 1:10PM EDT | 34.00 | 7.08 | 11.60 | 15.00 | 0.00 | - | 12 | 12 | 0.00% |
| VST240719C00035000 | 2024-04-04 9:31AM EDT | 35.00 | 40.40 | 45.60 | 49.00 | 0.00 | - | 1 | 31 | 0.00% |
| VST240719C00036000 | 2024-03-13 9:49AM EDT | 36.00 | 24.54 | 35.00 | 38.50 | 0.00 | - | 4 | 3 | 0.00% |
| VST240719C00037000 | 2024-02-20 1:05PM EDT | 37.00 | 10.16 | 30.70 | 34.50 | 0.00 | - | 67 | 47 | 0.00% |
| VST240719C00038000 | 2024-03-07 1:08PM EDT | 38.00 | 23.50 | 35.50 | 40.10 | 0.00 | - | 3 | 9 | 0.00% |
| VST240719C00039000 | 2024-02-14 10:56AM EDT | 39.00 | 7.40 | 21.20 | 25.50 | 0.00 | - | 17 | 46 | 0.00% |
| VST240719C00040000 | 2024-05-30 10:21AM EDT | 40.00 | 63.96 | 48.20 | 51.60 | 0.00 | - | 47 | 89 | 183.30% |
| VST240719C00041000 | 2024-04-24 3:46PM EDT | 41.00 | 30.95 | 60.70 | 63.30 | 0.00 | - | 10 | 49 | 548.14% |
| VST240719C00042000 | 2024-04-12 1:17PM EDT | 42.00 | 28.56 | 50.00 | 54.00 | 0.00 | - | 10 | 58 | 319.34% |
| VST240719C00043000 | 2024-03-19 12:17PM EDT | 43.00 | 22.00 | 21.60 | 25.70 | 0.00 | - | 2 | 48 | 0.00% |
| VST240719C00044000 | 2024-06-17 3:45PM EDT | 44.00 | 40.34 | 44.00 | 47.60 | 0.00 | - | 2 | 7 | 156.84% |
| VST240719C00045000 | 2024-06-17 10:17AM EDT | 45.00 | 38.00 | 43.60 | 46.60 | 0.00 | - | 1 | 100 | 171.09% |
| VST240719C00046000 | 2024-03-05 3:39PM EDT | 46.00 | 13.99 | 23.80 | 28.00 | 0.00 | - | 1 | 6 | 0.00% |
| VST240719C00047000 | 2024-03-25 3:55PM EDT | 47.00 | 25.63 | 22.80 | 26.50 | 0.00 | - | 1 | 130 | 0.00% |
| VST240719C00048000 | 2024-06-17 3:45PM EDT | 48.00 | 36.36 | 40.70 | 42.90 | 0.00 | - | 2 | 189 | 139.84% |
| VST240719C00049000 | 2024-04-19 3:57PM EDT | 49.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| VST240719C00050000 | 2024-06-13 9:37AM EDT | 50.00 | 36.70 | 38.70 | 41.70 | 0.00 | - | 1 | 574 | 152.93% |
| VST240719C00052500 | 2024-05-31 10:18AM EDT | 52.50 | 45.00 | 35.90 | 39.10 | 0.00 | - | 1 | 20 | 133.01% |
| VST240719C00055000 | 2024-06-17 3:27PM EDT | 55.00 | 29.00 | 33.60 | 36.50 | 0.00 | - | 10 | 2,669 | 125.49% |
| VST240719C00057500 | 2024-05-14 10:12AM EDT | 57.50 | 33.50 | 30.00 | 31.70 | 0.00 | - | 5 | 99 | 0.00% |
| VST240719C00060000 | 2024-06-17 3:27PM EDT | 60.00 | 24.10 | 28.80 | 31.30 | 0.00 | - | 10 | 1,915 | 106.64% |
| VST240719C00062500 | 2024-06-13 11:22AM EDT | 62.50 | 23.60 | 26.00 | 28.10 | 0.00 | - | 1 | 430 | 72.27% |
| VST240719C00065000 | 2024-06-04 3:54PM EDT | 65.00 | 25.70 | 24.20 | 27.00 | 0.00 | - | 15 | 1,246 | 105.18% |
| VST240719C00067500 | 2024-06-24 3:23PM EDT | 67.50 | 21.50 | 21.20 | 23.50 | 0.00 | - | 1 | 367 | 73.63% |
| VST240719C00070000 | 2024-06-25 10:45AM EDT | 70.00 | 19.90 | 18.40 | 21.00 | +3.30 | +19.88% | 1 | 1,232 | 60.06% |
| VST240719C00072500 | 2024-06-18 10:52AM EDT | 72.50 | 14.49 | 16.30 | 18.80 | 0.00 | - | 15 | 156 | 64.26% |
| VST240719C00075000 | 2024-06-25 11:42AM EDT | 75.00 | 15.70 | 15.20 | 15.80 | +1.00 | +6.80% | 4 | 533 | 66.41% |
| VST240719C00077500 | 2024-06-21 11:41AM EDT | 77.50 | 11.00 | 12.60 | 14.10 | 0.00 | - | 2 | 223 | 63.94% |
| VST240719C00080000 | 2024-06-25 11:42AM EDT | 80.00 | 11.45 | 11.00 | 12.00 | -0.05 | -0.43% | 3 | 860 | 64.50% |
| VST240719C00082500 | 2024-06-24 9:32AM EDT | 82.50 | 8.20 | 8.70 | 9.70 | 0.00 | - | 3 | 208 | 56.98% |
| VST240719C00085000 | 2024-06-25 3:26PM EDT | 85.00 | 7.40 | 7.00 | 7.90 | -0.10 | -1.33% | 10 | 5,349 | 55.37% |
| VST240719C00087500 | 2024-06-25 1:57PM EDT | 87.50 | 6.15 | 6.00 | 7.30 | +0.65 | +11.82% | 10 | 505 | 62.43% |
| VST240719C00090000 | 2024-06-25 2:54PM EDT | 90.00 | 4.71 | 4.70 | 4.90 | +0.16 | +3.52% | 107 | 1,723 | 55.51% |
| VST240719C00092500 | 2024-06-25 3:49PM EDT | 92.50 | 3.86 | 3.70 | 3.90 | +0.29 | +8.12% | 36 | 1,003 | 55.93% |
| VST240719C00095000 | 2024-06-25 3:57PM EDT | 95.00 | 2.95 | 2.85 | 3.00 | +0.17 | +6.12% | 838 | 2,444 | 55.76% |
| VST240719C00097500 | 2024-06-25 3:57PM EDT | 97.50 | 2.27 | 2.20 | 2.40 | +0.03 | +1.34% | 8 | 1,158 | 56.67% |
| VST240719C00100000 | 2024-06-25 3:27PM EDT | 100.00 | 1.70 | 1.70 | 1.90 | +0.10 | +6.25% | 168 | 7,954 | 57.54% |
| VST240719C00105000 | 2024-06-25 2:31PM EDT | 105.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 224 | 2,941 | 58.01% |
| VST240719C00110000 | 2024-06-25 3:27PM EDT | 110.00 | 0.62 | 0.50 | 0.75 | +0.04 | +6.90% | 251 | 6,604 | 59.96% |
| VST240719C00115000 | 2024-06-25 10:40AM EDT | 115.00 | 0.40 | 0.30 | 0.50 | +0.06 | +17.65% | 28 | 2,477 | 62.40% |
| VST240719C00120000 | 2024-06-25 10:40AM EDT | 120.00 | 0.32 | 0.10 | 0.45 | +0.07 | +28.00% | 1 | 844 | 65.33% |
| VST240719C00125000 | 2024-06-18 11:38AM EDT | 125.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 4 | 240 | 65.33% |
| VST240719C00130000 | 2024-06-24 10:17AM EDT | 130.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 2 | 147 | 79.00% |
| VST240719C00135000 | 2024-06-25 12:15PM EDT | 135.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 21 | 438 | 73.05% |
| VST240719C00140000 | 2024-06-24 10:22AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 489 | 66.41% |
| VST240719C00145000 | 2024-06-17 10:26AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 76.56% |
| VST240719C00150000 | 2024-06-14 11:50AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 81.25% |
| VST240719C00155000 | 2024-05-31 10:07AM EDT | 155.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 110.35% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719P00029000 | 2023-11-30 4:52PM EDT | 29.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 2 | 237.31% |
| VST240719P00030000 | 2023-12-14 11:04AM EDT | 30.00 | 0.65 | 0.30 | 1.10 | 0.00 | - | 5 | 2 | 259.77% |
| VST240719P00032000 | 2024-03-04 11:14AM EDT | 32.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 2 | 1 | 241.80% |
| VST240719P00033000 | 2023-12-04 3:29PM EDT | 33.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240719P00034000 | 2024-04-01 10:50AM EDT | 34.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 206.06% |
| VST240719P00035000 | 2024-04-01 10:49AM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 200.39% |
| VST240719P00036000 | 2024-02-22 4:37PM EDT | 36.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 25 | 70 | 194.92% |
| VST240719P00037000 | 2024-03-21 10:04AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 309 | 189.45% |
| VST240719P00038000 | 2024-04-01 10:46AM EDT | 38.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 91 | 206.64% |
| VST240719P00039000 | 2024-03-01 2:55PM EDT | 39.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 67 | 179.30% |
| VST240719P00040000 | 2024-03-25 2:43PM EDT | 40.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 9 | 145 | 141.41% |
| VST240719P00041000 | 2024-03-11 10:53AM EDT | 41.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 171.48% |
| VST240719P00042000 | 2024-03-08 11:03AM EDT | 42.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 164.84% |
| VST240719P00043000 | 2024-06-17 2:40PM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 72 | 160.25% |
| VST240719P00044000 | 2024-06-17 2:39PM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 75 | 155.76% |
| VST240719P00045000 | 2024-06-17 2:39PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 126 | 151.37% |
| VST240719P00046000 | 2024-03-19 9:31AM EDT | 46.00 | 0.51 | 0.35 | 0.50 | 0.00 | - | 5 | 58 | 150.59% |
| VST240719P00047000 | 2024-03-04 2:34PM EDT | 47.00 | 1.01 | 0.10 | 0.75 | 0.00 | - | 2 | 66 | 146.39% |
| VST240719P00048000 | 2024-04-24 1:31PM EDT | 48.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 50 | 156.45% |
| VST240719P00049000 | 2024-03-25 12:24PM EDT | 49.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 5 | 82 | 139.65% |
| VST240719P00050000 | 2024-06-11 3:01PM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 862 | 105.27% |
| VST240719P00052500 | 2024-06-25 12:16PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 6 | 101 | 81.64% |
| VST240719P00055000 | 2024-06-11 3:01PM EDT | 55.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 10 | 1,133 | 81.64% |
| VST240719P00057500 | 2024-06-18 10:53AM EDT | 57.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 318 | 103.32% |
| VST240719P00060000 | 2024-06-17 11:51AM EDT | 60.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 477 | 84.28% |
| VST240719P00062500 | 2024-06-24 12:42PM EDT | 62.50 | 0.12 | 0.05 | 0.20 | -0.05 | -29.41% | 7 | 904 | 70.90% |
| VST240719P00065000 | 2024-06-25 2:24PM EDT | 65.00 | 0.13 | 0.10 | 0.15 | -0.09 | -40.91% | 106 | 432 | 64.06% |
| VST240719P00067500 | 2024-06-25 1:39PM EDT | 67.50 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 6 | 202 | 62.60% |
| VST240719P00070000 | 2024-06-25 2:24PM EDT | 70.00 | 0.28 | 0.25 | 0.30 | -0.13 | -31.71% | 3 | 765 | 59.38% |
| VST240719P00072500 | 2024-06-25 12:51PM EDT | 72.50 | 0.45 | 0.35 | 0.50 | -0.13 | -22.41% | 24 | 396 | 57.86% |
| VST240719P00075000 | 2024-06-25 1:43PM EDT | 75.00 | 0.65 | 0.55 | 0.70 | -0.24 | -26.97% | 21 | 3,462 | 55.96% |
| VST240719P00077500 | 2024-06-25 2:48PM EDT | 77.50 | 0.91 | 0.90 | 1.00 | -0.29 | -24.17% | 2,232 | 2,323 | 54.98% |
| VST240719P00080000 | 2024-06-25 2:12PM EDT | 80.00 | 1.45 | 1.30 | 1.45 | -0.36 | -19.89% | 2,089 | 795 | 53.64% |
| VST240719P00082500 | 2024-06-25 2:55PM EDT | 82.50 | 2.10 | 1.70 | 2.05 | -0.51 | -19.54% | 118 | 796 | 51.39% |
| VST240719P00085000 | 2024-06-25 3:54PM EDT | 85.00 | 2.72 | 2.70 | 2.90 | -0.78 | -22.29% | 37 | 2,505 | 52.49% |
| VST240719P00087500 | 2024-06-25 11:29AM EDT | 87.50 | 3.83 | 3.70 | 4.00 | -0.50 | -11.55% | 7 | 926 | 52.47% |
| VST240719P00090000 | 2024-06-25 9:54AM EDT | 90.00 | 4.90 | 4.90 | 5.20 | -1.00 | -16.95% | 2 | 1,262 | 51.79% |
| VST240719P00092500 | 2024-06-25 2:44PM EDT | 92.50 | 6.64 | 6.40 | 6.70 | -0.67 | -9.17% | 200 | 2,185 | 52.17% |
| VST240719P00095000 | 2024-06-25 10:52AM EDT | 95.00 | 8.50 | 8.00 | 9.20 | -0.37 | -4.17% | 27 | 450 | 56.76% |
| VST240719P00097500 | 2024-06-25 3:05PM EDT | 97.50 | 10.30 | 9.10 | 10.20 | -2.05 | -16.60% | 1 | 172 | 54.27% |
| VST240719P00100000 | 2024-06-24 1:15PM EDT | 100.00 | 12.80 | 10.20 | 12.50 | 0.00 | - | 1 | 1,124 | 59.06% |
| VST240719P00105000 | 2024-06-20 10:23AM EDT | 105.00 | 18.16 | 15.60 | 16.90 | 0.00 | - | 1 | 193 | 50.83% |
| VST240719P00110000 | 2024-06-21 11:06AM EDT | 110.00 | 23.80 | 20.00 | 21.10 | 0.00 | - | 1 | 27 | 57.03% |
| VST240719P00115000 | 2024-06-24 10:19AM EDT | 115.00 | 26.80 | 25.00 | 26.20 | 0.00 | - | 1 | 97 | 68.65% |
| VST240719P00130000 | 2024-06-07 2:24PM EDT | 130.00 | 45.90 | 39.20 | 42.20 | 0.00 | - | 1 | 0 | 68.36% |
