Deutsche Märkte schließen in 7 Stunden 53 Minuten
DAX
18.390,71 +155,26 (+0,85%) Euro Stoxx 50
4.972,25 +78,23 (+1,60%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.333,80 -5,80 (-0,25%) EUR/USD
1,0758 +0,0043 (+0,40%) Bitcoin EUR
58.811,06 +1.667,75 (+2,92%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240802C00065000 | 2024-06-25 1:46PM EDT | 65.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240802C00070000 | 2024-06-28 11:01AM EDT | 70.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VST240802C00075000 | 2024-06-28 11:01AM EDT | 75.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240802C00080000 | 2024-06-28 11:01AM EDT | 80.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VST240802C00082000 | 2024-06-26 11:40AM EDT | 82.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240802C00083000 | 2024-06-28 1:55PM EDT | 83.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240802C00084000 | 2024-06-28 1:07PM EDT | 84.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VST240802C00085000 | 2024-06-28 12:54PM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST240802C00086000 | 2024-06-27 9:52AM EDT | 86.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| VST240802C00087000 | 2024-06-27 9:31AM EDT | 87.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| VST240802C00088000 | 2024-06-28 10:35AM EDT | 88.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VST240802C00089000 | 2024-06-27 9:53AM EDT | 89.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VST240802C00090000 | 2024-06-28 3:00PM EDT | 90.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VST240802C00092000 | 2024-06-28 12:15PM EDT | 92.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VST240802C00093000 | 2024-06-26 10:05AM EDT | 93.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VST240802C00095000 | 2024-06-24 11:41AM EDT | 95.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST240802C00096000 | 2024-06-28 12:15PM EDT | 96.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VST240802C00097000 | 2024-06-27 2:51PM EDT | 97.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VST240802C00099000 | 2024-06-27 10:01AM EDT | 99.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240802C00100000 | 2024-06-28 1:24PM EDT | 100.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VST240802C00101000 | 2024-06-24 9:36AM EDT | 101.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240802C00102000 | 2024-06-27 2:51PM EDT | 102.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VST240802C00103000 | 2024-06-28 12:45PM EDT | 103.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VST240802C00105000 | 2024-06-28 2:25PM EDT | 105.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VST240802C00110000 | 2024-06-25 1:20PM EDT | 110.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240802C00115000 | 2024-06-25 9:47AM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VST240802C00120000 | 2024-06-26 10:10AM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VST240802C00125000 | 2024-06-28 12:20PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240802P00060000 | 2024-06-28 12:17PM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| VST240802P00065000 | 2024-06-27 2:50PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VST240802P00070000 | 2024-06-28 12:39PM EDT | 70.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240802P00074000 | 2024-06-28 12:39PM EDT | 74.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240802P00075000 | 2024-06-28 3:15PM EDT | 75.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| VST240802P00076000 | 2024-06-26 10:03AM EDT | 76.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VST240802P00077000 | 2024-06-27 9:30AM EDT | 77.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VST240802P00078000 | 2024-06-28 11:55AM EDT | 78.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST240802P00079000 | 2024-06-26 10:17AM EDT | 79.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VST240802P00080000 | 2024-06-28 1:00PM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VST240802P00081000 | 2024-06-27 11:49AM EDT | 81.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST240802P00082000 | 2024-06-28 1:18PM EDT | 82.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VST240802P00083000 | 2024-06-25 10:07AM EDT | 83.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VST240802P00084000 | 2024-06-28 1:07PM EDT | 84.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VST240802P00085000 | 2024-06-28 2:07PM EDT | 85.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VST240802P00086000 | 2024-06-28 10:49AM EDT | 86.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240802P00093000 | 2024-06-20 10:27AM EDT | 93.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240802P00094000 | 2024-06-20 3:30PM EDT | 94.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240802P00095000 | 2024-06-20 10:24AM EDT | 95.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240802P00096000 | 2024-06-20 3:43PM EDT | 96.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240802P00099000 | 2024-06-26 10:01AM EDT | 99.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
