Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.603,09 -1.065,09 (-1,85%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.07 | 0.00 | - | 1 | 1 | 20.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | 2 | 1 | 25.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 2 | 2 | 28.00 | - | - | - | - | - |
| - | - | - | - | - | 29.00 | 0.80 | 0.00 | - | - | 2 |
| 9.98 | 0.00 | - | 30 | 18 | 30.00 | 0.65 | 0.00 | - | 5 | 2 |
| 31.27 | 0.00 | - | 2 | 1 | 31.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 1 | 57 | 32.00 | 0.35 | 0.00 | - | 2 | 1 |
| 30.30 | 0.00 | - | 5 | 7 | 33.00 | 1.35 | 0.00 | - | - | 0 |
| 7.08 | 0.00 | - | 12 | 12 | 34.00 | 0.40 | 0.00 | - | 1 | 26 |
| 40.40 | 0.00 | - | 1 | 31 | 35.00 | 0.40 | 0.00 | - | 1 | 69 |
| 24.54 | 0.00 | - | 4 | 3 | 36.00 | 0.35 | 0.00 | - | 25 | 70 |
| 10.16 | 0.00 | - | 67 | 47 | 37.00 | 0.10 | 0.00 | - | 3 | 309 |
| 23.50 | 0.00 | - | 3 | 9 | 38.00 | 0.29 | 0.00 | - | 1 | 91 |
| 7.40 | 0.00 | - | 17 | 46 | 39.00 | 0.35 | 0.00 | - | 6 | 67 |
| 63.96 | 0.00 | - | 47 | 89 | 40.00 | 0.06 | 0.00 | - | 9 | 145 |
| 30.95 | 0.00 | - | 10 | 49 | 41.00 | 0.40 | 0.00 | - | 1 | 11 |
| 28.56 | 0.00 | - | 10 | 58 | 42.00 | 0.40 | 0.00 | - | 1 | 43 |
| 22.00 | 0.00 | - | 2 | 48 | 43.00 | 0.05 | 0.00 | - | 13 | 72 |
| 40.34 | 0.00 | - | 2 | 7 | 44.00 | 0.05 | 0.00 | - | 5 | 75 |
| 38.00 | 0.00 | - | 1 | 100 | 45.00 | 0.05 | 0.00 | - | 10 | 126 |
| 13.99 | 0.00 | - | 1 | 6 | 46.00 | 0.51 | 0.00 | - | 5 | 58 |
| 25.63 | 0.00 | - | 1 | 130 | 47.00 | 1.01 | 0.00 | - | 2 | 66 |
| 36.36 | 0.00 | - | 2 | 189 | 48.00 | 0.25 | 0.00 | - | 5 | 50 |
| 17.19 | 0.00 | - | 1 | 318 | 49.00 | 0.90 | 0.00 | - | 5 | 82 |
| 36.70 | 0.00 | - | 1 | 574 | 50.00 | 0.10 | 0.00 | - | 10 | 862 |
| 45.00 | 0.00 | - | 1 | 20 | 52.50 | 0.05 | 0.00 | - | 6 | 106 |
| 29.00 | 0.00 | - | 10 | 2,669 | 55.00 | 0.25 | 0.00 | - | 10 | 1,133 |
| 33.50 | 0.00 | - | 5 | 99 | 57.50 | 0.15 | 0.00 | - | 1 | 318 |
| 26.49 | 0.00 | - | 2 | 1,915 | 60.00 | 0.05 | -0.21 | -80.77% | 3 | 481 |
| 28.10 | 0.00 | - | 1 | 430 | 62.50 | 0.10 | 0.00 | - | 29 | 919 |
| 21.00 | 0.00 | - | 1 | 1,245 | 65.00 | 0.19 | -0.01 | -5.00% | 40 | 393 |
| 19.55 | 0.00 | - | 2 | 366 | 67.50 | 0.25 | +0.01 | +4.17% | 2 | 219 |
| 14.90 | -0.20 | -1.32% | 1 | 1,236 | 70.00 | 0.42 | +0.12 | +40.00% | 31 | 931 |
| 13.10 | 0.00 | - | 1 | 156 | 72.50 | 0.44 | +0.04 | +10.00% | 71 | 1,617 |
| 10.71 | -2.69 | -20.07% | 2 | 533 | 75.00 | 0.72 | +0.03 | +4.35% | 599 | 3,564 |
| 10.65 | 0.00 | - | 3 | 221 | 77.50 | 1.25 | -0.31 | -19.87% | 18 | 2,497 |
| 7.00 | -0.62 | -8.14% | 6 | 822 | 80.00 | 1.90 | +0.14 | +7.95% | 76 | 3,043 |
| 5.30 | -0.60 | -10.17% | 4 | 208 | 82.50 | 3.50 | +0.24 | +7.36% | 23 | 1,072 |
| 5.00 | -1.00 | -16.67% | 73 | 5,465 | 85.00 | 3.60 | +0.20 | +5.88% | 13 | 2,526 |
| 2.95 | -1.45 | -32.95% | 17 | 600 | 87.50 | 5.98 | -0.03 | -0.50% | 31 | 924 |
| 2.80 | -0.80 | -22.22% | 93 | 1,753 | 90.00 | 7.64 | -0.01 | -0.13% | 16 | 1,256 |
| 1.55 | -1.07 | -40.84% | 9 | 991 | 92.50 | 9.35 | -0.20 | -2.09% | 3 | 1,896 |
| 1.80 | -0.20 | -10.00% | 1,356 | 2,656 | 95.00 | 11.85 | 0.00 | - | 1 | 462 |
| 1.00 | 0.00 | - | 3 | 1,162 | 97.50 | 11.45 | -0.75 | -6.15% | 2 | 172 |
| 0.63 | -0.47 | -42.73% | 1,626 | 7,361 | 100.00 | 15.20 | +0.60 | +4.11% | 2 | 1,122 |
| 0.40 | -0.22 | -35.48% | 22 | 2,886 | 105.00 | 18.16 | 0.00 | - | 1 | 193 |
| 0.19 | -0.13 | -40.62% | 17 | 6,555 | 110.00 | 23.80 | 0.00 | - | 1 | 27 |
| 0.20 | +0.01 | +5.26% | 5 | 2,464 | 115.00 | 26.80 | 0.00 | - | 1 | 87 |
| 0.06 | -0.05 | -45.45% | 20 | 952 | 120.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 27 | 215 | 125.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 147 | 130.00 | 45.90 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 451 | 135.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 489 | 140.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 22 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 150.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 1 | 155.00 | - | - | - | - | - |
