Deutsche Märkte schließen in 5 Stunden 39 Minuten
DAX
18.280,54 +102,92 (+0,57%) Euro Stoxx 50
4.951,49 +15,52 (+0,31%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,20 -2,60 (-0,11%) EUR/USD
1,0693 -0,0023 (-0,21%) Bitcoin EUR
57.426,29 +377,98 (+0,66%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240816C00050000 | 2024-05-28 9:30AM EDT | 50.00 | 55.19 | 38.70 | 42.00 | 0.00 | - | 10 | 4 | 108.25% |
| VST240816C00052500 | 2024-06-10 11:52AM EDT | 52.50 | 38.51 | 36.30 | 39.60 | 0.00 | - | 2 | 3 | 103.22% |
| VST240816C00055000 | 2024-06-25 2:24PM EDT | 55.00 | 35.00 | 34.30 | 37.00 | +2.20 | +6.71% | 2 | 19 | 100.34% |
| VST240816C00057500 | 2024-05-28 9:30AM EDT | 57.50 | 48.60 | 31.60 | 34.80 | 0.00 | - | 2 | 75 | 93.99% |
| VST240816C00060000 | 2024-06-04 11:06AM EDT | 60.00 | 28.20 | 29.30 | 32.10 | 0.00 | - | 10 | 1,180 | 86.87% |
| VST240816C00062500 | 2024-05-02 1:13PM EDT | 62.50 | 20.00 | 36.00 | 40.00 | 0.00 | - | 1 | 574 | 198.73% |
| VST240816C00065000 | 2024-06-21 9:57AM EDT | 65.00 | 21.80 | 24.80 | 27.00 | 0.00 | - | 3 | 444 | 76.51% |
| VST240816C00067500 | 2024-06-25 9:33AM EDT | 67.50 | 21.55 | 22.70 | 25.10 | -2.14 | -9.03% | 2 | 240 | 77.00% |
| VST240816C00070000 | 2024-06-25 2:48PM EDT | 70.00 | 21.10 | 20.80 | 22.60 | 0.00 | - | 11 | 386 | 73.83% |
| VST240816C00072500 | 2024-06-24 10:36AM EDT | 72.50 | 19.10 | 18.70 | 19.60 | 0.00 | - | 1 | 116 | 66.11% |
| VST240816C00075000 | 2024-06-18 10:54AM EDT | 75.00 | 14.21 | 16.60 | 18.20 | 0.00 | - | 2 | 389 | 67.19% |
| VST240816C00077500 | 2024-06-21 11:15AM EDT | 77.50 | 13.10 | 14.70 | 16.40 | 0.00 | - | 1 | 138 | 66.05% |
| VST240816C00080000 | 2024-06-24 1:40PM EDT | 80.00 | 14.40 | 13.20 | 14.40 | +0.80 | +5.88% | 1 | 898 | 64.94% |
| VST240816C00082500 | 2024-06-24 3:12PM EDT | 82.50 | 11.51 | 12.00 | 12.90 | 0.00 | - | 3 | 221 | 66.30% |
| VST240816C00085000 | 2024-06-25 1:50PM EDT | 85.00 | 10.95 | 10.50 | 10.80 | +0.95 | +9.50% | 4 | 414 | 63.05% |
| VST240816C00087500 | 2024-06-25 1:00PM EDT | 87.50 | 9.30 | 9.20 | 9.50 | +0.60 | +6.90% | 2 | 560 | 62.92% |
| VST240816C00090000 | 2024-06-25 3:51PM EDT | 90.00 | 8.18 | 8.00 | 8.20 | +0.52 | +6.79% | 117 | 1,393 | 62.27% |
| VST240816C00092500 | 2024-06-25 1:52PM EDT | 92.50 | 7.20 | 6.90 | 7.20 | +0.70 | +10.77% | 106 | 5,081 | 62.26% |
| VST240816C00095000 | 2024-06-25 3:45PM EDT | 95.00 | 6.00 | 5.90 | 6.20 | +0.60 | +11.11% | 137 | 3,903 | 61.78% |
| VST240816C00097500 | 2024-06-25 2:01PM EDT | 97.50 | 5.30 | 5.10 | 5.40 | +0.20 | +3.92% | 7 | 709 | 62.02% |
| VST240816C00100000 | 2024-06-25 2:35PM EDT | 100.00 | 4.30 | 4.30 | 4.60 | +0.11 | +2.63% | 212 | 9,139 | 61.51% |
| VST240816C00105000 | 2024-06-25 11:10AM EDT | 105.00 | 3.30 | 3.20 | 3.40 | +0.20 | +6.45% | 109 | 4,291 | 62.00% |
| VST240816C00110000 | 2024-06-25 2:09PM EDT | 110.00 | 2.46 | 1.85 | 2.60 | +0.21 | +9.33% | 19 | 1,079 | 60.40% |
| VST240816C00115000 | 2024-06-25 2:09PM EDT | 115.00 | 1.81 | 1.65 | 1.90 | +0.01 | +0.56% | 7 | 746 | 62.87% |
| VST240816C00120000 | 2024-06-25 3:11PM EDT | 120.00 | 1.15 | 1.20 | 1.45 | -0.17 | -12.88% | 100 | 3,420 | 63.72% |
| VST240816C00125000 | 2024-06-25 10:00AM EDT | 125.00 | 1.14 | 0.85 | 1.10 | +0.19 | +20.00% | 10 | 196 | 64.26% |
| VST240816C00130000 | 2024-06-25 11:01AM EDT | 130.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 4 | 487 | 65.45% |
| VST240816C00135000 | 2024-06-25 11:03AM EDT | 135.00 | 0.54 | 0.45 | 0.65 | +0.09 | +20.00% | 4 | 102 | 65.87% |
| VST240816C00140000 | 2024-06-20 3:54PM EDT | 140.00 | 0.59 | 0.20 | 0.55 | 0.00 | - | 6 | 802 | 65.38% |
| VST240816C00145000 | 2024-06-25 9:32AM EDT | 145.00 | 0.30 | 0.15 | 0.40 | -0.20 | -40.00% | 2 | 1,003 | 65.82% |
| VST240816C00150000 | 2024-06-05 10:25AM EDT | 150.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 22 | 74.76% |
| VST240816C00155000 | 2024-06-18 9:52AM EDT | 155.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 10 | 22 | 78.42% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240816P00040000 | 2024-03-04 1:22PM EDT | 40.00 | 0.49 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 127.44% |
| VST240816P00045000 | 2024-06-05 12:45PM EDT | 45.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 453 | 100.20% |
| VST240816P00050000 | 2024-06-07 11:54AM EDT | 50.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 88.87% |
| VST240816P00052500 | 2024-05-29 1:51PM EDT | 52.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 1,016 | 83.40% |
| VST240816P00055000 | 2024-06-17 12:10PM EDT | 55.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 776 | 77.15% |
| VST240816P00057500 | 2024-06-21 11:14AM EDT | 57.50 | 0.55 | 0.10 | 0.75 | 0.00 | - | 2 | 307 | 72.02% |
| VST240816P00060000 | 2024-06-25 10:21AM EDT | 60.00 | 0.47 | 0.35 | 0.55 | -0.15 | -24.19% | 10 | 631 | 66.94% |
| VST240816P00062500 | 2024-06-25 10:47AM EDT | 62.50 | 0.66 | 0.55 | 0.65 | -0.32 | -32.65% | 2 | 409 | 65.38% |
| VST240816P00065000 | 2024-06-25 1:00PM EDT | 65.00 | 0.80 | 0.75 | 0.85 | -0.30 | -27.27% | 4 | 376 | 64.01% |
| VST240816P00067500 | 2024-06-24 12:47PM EDT | 67.50 | 1.30 | 1.00 | 1.60 | 0.00 | - | 1 | 124 | 66.85% |
| VST240816P00070000 | 2024-06-25 2:09PM EDT | 70.00 | 1.40 | 1.30 | 1.65 | -0.14 | -9.09% | 24 | 893 | 62.99% |
| VST240816P00072500 | 2024-06-25 3:57PM EDT | 72.50 | 1.80 | 1.65 | 1.90 | -0.07 | -3.74% | 27 | 217 | 60.45% |
| VST240816P00075000 | 2024-06-25 3:09PM EDT | 75.00 | 2.35 | 2.25 | 2.40 | -0.20 | -7.84% | 131 | 914 | 60.11% |
| VST240816P00077500 | 2024-06-25 2:35PM EDT | 77.50 | 2.95 | 2.75 | 3.10 | -0.37 | -11.14% | 238 | 291 | 59.16% |
| VST240816P00080000 | 2024-06-25 2:35PM EDT | 80.00 | 3.75 | 3.60 | 3.80 | -0.25 | -6.25% | 30 | 396 | 58.85% |
| VST240816P00082500 | 2024-06-24 3:33PM EDT | 82.50 | 4.70 | 4.40 | 4.70 | -0.20 | -4.08% | 26 | 523 | 58.13% |
| VST240816P00085000 | 2024-06-25 1:11PM EDT | 85.00 | 5.47 | 5.40 | 5.70 | -0.43 | -7.29% | 1 | 482 | 57.63% |
| VST240816P00087500 | 2024-06-24 2:22PM EDT | 87.50 | 7.05 | 6.50 | 6.80 | 0.00 | - | 14 | 232 | 56.92% |
| VST240816P00090000 | 2024-06-25 10:23AM EDT | 90.00 | 7.90 | 7.80 | 8.10 | -0.40 | -4.82% | 2 | 2,060 | 56.76% |
| VST240816P00092500 | 2024-06-25 10:40AM EDT | 92.50 | 9.40 | 9.20 | 9.50 | -1.00 | -9.62% | 1 | 294 | 56.38% |
| VST240816P00095000 | 2024-06-25 1:12PM EDT | 95.00 | 10.90 | 10.70 | 11.10 | -0.46 | -4.05% | 1 | 842 | 56.23% |
| VST240816P00097500 | 2024-06-24 1:49PM EDT | 97.50 | 12.60 | 12.30 | 12.70 | 0.00 | - | 10 | 303 | 55.54% |
| VST240816P00100000 | 2024-06-11 11:31AM EDT | 100.00 | 14.20 | 13.80 | 14.60 | 0.00 | - | 5 | 1,288 | 54.76% |
| VST240816P00105000 | 2024-06-20 1:09PM EDT | 105.00 | 20.49 | 17.80 | 18.70 | 0.00 | - | 12 | 84 | 56.29% |
| VST240816P00110000 | 2024-05-31 3:29PM EDT | 110.00 | 15.35 | 20.10 | 22.60 | 0.00 | - | 10 | 187 | 58.20% |
| VST240816P00115000 | 2024-06-04 9:51AM EDT | 115.00 | 25.00 | 25.70 | 27.70 | 0.00 | - | 1 | 1 | 54.52% |
| VST240816P00130000 | 2024-05-28 10:35AM EDT | 130.00 | 27.00 | 39.70 | 41.30 | 0.00 | - | 1 | 1 | 64.70% |
