Deutsche Märkte schließen in 8 Stunden 9 Minuten
DAX
18.431,68 +196,23 (+1,08%) Euro Stoxx 50
4.976,80 +82,78 (+1,69%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.335,50 -4,10 (-0,18%) EUR/USD
1,0764 +0,0048 (+0,45%) Bitcoin EUR
58.832,73 +1.553,45 (+2,71%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240726C00070000 | 2024-06-28 2:53PM EDT | 70.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240726C00074000 | 2024-06-18 3:52PM EDT | 74.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240726C00075000 | 2024-06-28 10:36AM EDT | 75.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST240726C00080000 | 2024-06-28 2:53PM EDT | 80.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240726C00082000 | 2024-06-28 1:26PM EDT | 82.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240726C00083000 | 2024-06-18 3:48PM EDT | 83.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240726C00084000 | 2024-06-27 2:48PM EDT | 84.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240726C00085000 | 2024-06-28 2:50PM EDT | 85.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VST240726C00086000 | 2024-06-27 11:47AM EDT | 86.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.05% |
| VST240726C00087000 | 2024-06-28 10:44AM EDT | 87.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| VST240726C00088000 | 2024-06-28 10:37AM EDT | 88.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VST240726C00089000 | 2024-06-28 9:50AM EDT | 89.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VST240726C00090000 | 2024-06-28 10:46AM EDT | 90.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VST240726C00091000 | 2024-06-28 1:28PM EDT | 91.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VST240726C00092000 | 2024-06-27 1:37PM EDT | 92.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST240726C00093000 | 2024-06-26 3:15PM EDT | 93.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VST240726C00094000 | 2024-06-28 1:55PM EDT | 94.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST240726C00095000 | 2024-06-27 9:32AM EDT | 95.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST240726C00096000 | 2024-06-27 2:48PM EDT | 96.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VST240726C00097000 | 2024-06-28 11:34AM EDT | 97.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| VST240726C00098000 | 2024-06-28 2:59PM EDT | 98.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VST240726C00099000 | 2024-06-17 12:02PM EDT | 99.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240726C00100000 | 2024-06-28 2:46PM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| VST240726C00102000 | 2024-06-27 9:57AM EDT | 102.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VST240726C00103000 | 2024-06-25 10:18AM EDT | 103.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VST240726C00104000 | 2024-06-24 9:57AM EDT | 104.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VST240726C00105000 | 2024-06-26 3:36PM EDT | 105.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VST240726C00110000 | 2024-06-27 3:39PM EDT | 110.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VST240726C00115000 | 2024-06-17 2:05PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240726C00120000 | 2024-06-24 12:34PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240726P00060000 | 2024-06-27 9:30AM EDT | 60.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VST240726P00065000 | 2024-06-26 2:34PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| VST240726P00070000 | 2024-06-28 2:45PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| VST240726P00074000 | 2024-06-28 10:54AM EDT | 74.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VST240726P00075000 | 2024-06-28 2:45PM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| VST240726P00076000 | 2024-06-27 12:30PM EDT | 76.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| VST240726P00077000 | 2024-06-27 12:35PM EDT | 77.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| VST240726P00078000 | 2024-06-27 3:21PM EDT | 78.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| VST240726P00079000 | 2024-06-26 9:58AM EDT | 79.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| VST240726P00080000 | 2024-06-28 2:07PM EDT | 80.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VST240726P00081000 | 2024-06-26 3:51PM EDT | 81.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VST240726P00082000 | 2024-06-27 3:56PM EDT | 82.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VST240726P00083000 | 2024-06-28 2:45PM EDT | 83.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| VST240726P00084000 | 2024-06-26 12:00PM EDT | 84.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VST240726P00085000 | 2024-06-27 2:44PM EDT | 85.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| VST240726P00086000 | 2024-06-21 10:59AM EDT | 86.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240726P00087000 | 2024-06-27 1:59PM EDT | 87.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VST240726P00088000 | 2024-06-25 10:34AM EDT | 88.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240726P00089000 | 2024-06-27 2:47PM EDT | 89.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240726P00090000 | 2024-06-28 12:41PM EDT | 90.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240726P00095000 | 2024-06-14 1:16PM EDT | 95.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240726P00102000 | 2024-06-18 3:11PM EDT | 102.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
