Deutsche Märkte schließen in 5 Stunden 31 Minuten
DAX
18.267,30 +89,68 (+0,49%) Euro Stoxx 50
4.945,70 +9,73 (+0,20%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,40 -2,40 (-0,10%) EUR/USD
1,0692 -0,0024 (-0,22%) Bitcoin EUR
57.398,62 -136,30 (-0,24%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241018C00030000 | 2024-06-11 11:36AM EDT | 30.00 | 60.88 | 58.00 | 62.00 | 0.00 | - | 1 | 2 | 114.55% |
| VST241018C00035000 | 2024-06-14 12:23PM EDT | 35.00 | 51.81 | 53.00 | 57.20 | 0.00 | - | 3 | 30 | 102.93% |
| VST241018C00037000 | 2024-02-14 10:47AM EDT | 37.00 | 10.00 | 23.70 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
| VST241018C00040000 | 2024-06-14 2:03PM EDT | 40.00 | 47.38 | 49.30 | 52.40 | 0.00 | - | 740 | 1,676 | 106.64% |
| VST241018C00041000 | 2024-04-02 2:11PM EDT | 41.00 | 30.90 | 38.20 | 42.50 | 0.00 | - | 1 | 28 | 0.00% |
| VST241018C00042000 | 2024-02-29 11:51AM EDT | 42.00 | 14.40 | 27.30 | 31.50 | 0.00 | - | 5 | 53 | 0.00% |
| VST241018C00043000 | 2024-03-18 2:01PM EDT | 43.00 | 20.96 | 25.30 | 29.50 | 0.00 | - | - | 7 | 0.00% |
| VST241018C00044000 | 2024-02-21 10:44AM EDT | 44.00 | 6.50 | 24.80 | 29.00 | 0.00 | - | - | 23 | 0.00% |
| VST241018C00045000 | 2024-06-13 11:17AM EDT | 45.00 | 41.25 | 43.40 | 47.60 | 0.00 | - | 1 | 28 | 86.82% |
| VST241018C00046000 | 2024-05-02 9:53AM EDT | 46.00 | 31.80 | 52.20 | 56.50 | 0.00 | - | 1 | 1 | 196.35% |
| VST241018C00047000 | 2024-02-27 1:35PM EDT | 47.00 | 7.63 | 23.70 | 25.90 | 0.00 | - | 8 | 4 | 0.00% |
| VST241018C00049000 | 2024-03-12 11:02AM EDT | 49.00 | 12.95 | 23.30 | 24.70 | 0.00 | - | 1 | 4 | 0.00% |
| VST241018C00050000 | 2024-06-14 11:54AM EDT | 50.00 | 37.68 | 39.10 | 42.90 | 0.00 | - | 40 | 93 | 83.50% |
| VST241018C00052500 | 2024-04-15 10:49AM EDT | 52.50 | 20.30 | 43.80 | 47.50 | 0.00 | - | 8 | 11 | 149.52% |
| VST241018C00055000 | 2024-04-29 1:57PM EDT | 55.00 | 25.17 | 48.20 | 52.10 | 0.00 | - | 4 | 579 | 197.88% |
| VST241018C00057500 | 2024-04-29 11:10AM EDT | 57.50 | 22.85 | 45.90 | 48.40 | 0.00 | - | 1 | 102 | 183.11% |
| VST241018C00060000 | 2024-06-24 1:15PM EDT | 60.00 | 30.97 | 31.10 | 33.70 | 0.00 | - | 3 | 525 | 76.86% |
| VST241018C00062500 | 2024-06-06 1:01PM EDT | 62.50 | 24.80 | 29.40 | 30.40 | 0.00 | - | 2 | 26 | 71.22% |
| VST241018C00065000 | 2024-06-20 10:30AM EDT | 65.00 | 27.49 | 26.80 | 28.90 | 0.00 | - | 1 | 1,189 | 69.58% |
| VST241018C00067500 | 2024-06-21 10:29AM EDT | 67.50 | 24.10 | 24.30 | 26.50 | +0.70 | +2.99% | 1 | 128 | 64.49% |
| VST241018C00070000 | 2024-06-13 10:31AM EDT | 70.00 | 20.20 | 23.10 | 24.40 | 0.00 | - | 8 | 206 | 65.33% |
| VST241018C00072500 | 2024-06-17 3:21PM EDT | 72.50 | 17.50 | 21.10 | 23.30 | 0.00 | - | 3 | 64 | 66.14% |
| VST241018C00075000 | 2024-06-18 2:53PM EDT | 75.00 | 18.30 | 19.60 | 20.50 | 0.00 | - | 4 | 999 | 62.56% |
| VST241018C00077500 | 2024-06-20 10:13AM EDT | 77.50 | 17.50 | 18.10 | 18.80 | 0.00 | - | 1 | 182 | 62.11% |
| VST241018C00080000 | 2024-06-25 9:54AM EDT | 80.00 | 17.90 | 15.60 | 17.20 | +1.30 | +7.83% | 1 | 2,531 | 58.64% |
| VST241018C00082500 | 2024-06-18 3:03PM EDT | 82.50 | 14.00 | 15.10 | 15.70 | 0.00 | - | 8 | 220 | 60.68% |
| VST241018C00085000 | 2024-06-25 11:01AM EDT | 85.00 | 14.20 | 13.60 | 14.40 | +0.40 | +2.90% | 1 | 226 | 60.01% |
| VST241018C00087500 | 2024-06-24 10:48AM EDT | 87.50 | 12.70 | 12.60 | 13.10 | 0.00 | - | 6 | 58 | 60.21% |
| VST241018C00090000 | 2024-06-25 3:30PM EDT | 90.00 | 11.46 | 11.50 | 11.80 | +0.48 | +4.37% | 8 | 1,611 | 59.73% |
| VST241018C00092500 | 2024-06-25 12:13PM EDT | 92.50 | 10.50 | 10.50 | 10.70 | +0.10 | +0.96% | 1 | 85 | 59.60% |
| VST241018C00095000 | 2024-06-24 1:51PM EDT | 95.00 | 9.60 | 9.50 | 9.80 | 0.00 | - | 11 | 746 | 59.58% |
| VST241018C00097500 | 2024-06-25 10:42AM EDT | 97.50 | 8.70 | 8.50 | 8.90 | +0.50 | +6.10% | 2 | 266 | 59.19% |
| VST241018C00100000 | 2024-06-25 3:51PM EDT | 100.00 | 7.95 | 7.70 | 8.10 | +0.65 | +8.90% | 85 | 5,081 | 59.20% |
| VST241018C00105000 | 2024-06-25 10:33AM EDT | 105.00 | 6.60 | 5.20 | 6.60 | +0.10 | +1.54% | 2 | 290 | 56.09% |
| VST241018C00110000 | 2024-06-25 2:14PM EDT | 110.00 | 5.17 | 5.00 | 5.30 | +0.37 | +7.71% | 1 | 617 | 58.33% |
| VST241018C00115000 | 2024-06-21 11:31AM EDT | 115.00 | 3.70 | 4.10 | 4.40 | 0.00 | - | 1,000 | 1,511 | 58.73% |
| VST241018C00120000 | 2024-06-25 12:27PM EDT | 120.00 | 3.50 | 2.55 | 3.50 | +0.30 | +9.37% | 1 | 4,075 | 55.92% |
| VST241018C00125000 | 2024-06-25 9:51AM EDT | 125.00 | 3.15 | 2.70 | 2.90 | +0.40 | +14.55% | 1 | 252 | 58.80% |
| VST241018C00130000 | 2024-06-21 3:12PM EDT | 130.00 | 2.25 | 2.20 | 2.40 | 0.00 | - | 6 | 68 | 59.11% |
| VST241018C00135000 | 2024-06-24 9:46AM EDT | 135.00 | 1.55 | 1.75 | 1.95 | 0.00 | - | 1 | 111 | 59.03% |
| VST241018C00140000 | 2024-06-11 12:29PM EDT | 140.00 | 1.85 | 1.00 | 1.75 | 0.00 | - | 3 | 53 | 57.84% |
| VST241018C00145000 | 2024-06-20 11:59AM EDT | 145.00 | 1.46 | 0.85 | 1.45 | 0.00 | - | 2 | 2 | 58.45% |
| VST241018C00150000 | 2024-06-20 11:59AM EDT | 150.00 | 1.22 | 0.65 | 1.20 | 0.00 | - | 1 | 2 | 58.47% |
| VST241018C00155000 | 2024-06-25 10:14AM EDT | 155.00 | 0.91 | 0.80 | 1.05 | +0.06 | +7.06% | 1 | 121 | 61.18% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241018P00028000 | 2024-01-24 4:53PM EDT | 28.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 10 | 111.52% |
| VST241018P00030000 | 2024-04-03 2:54PM EDT | 30.00 | 0.07 | 0.00 | 1.45 | 0.00 | - | 12 | 29 | 119.53% |
| VST241018P00033000 | 2024-05-08 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VST241018P00035000 | 2024-04-29 3:06PM EDT | 35.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 1,700 | 249 | 100.05% |
| VST241018P00036000 | 2024-06-10 3:26PM EDT | 36.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 2 | 86.82% |
| VST241018P00037000 | 2024-06-11 10:24AM EDT | 37.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 16 | 18 | 85.55% |
| VST241018P00039000 | 2024-06-10 1:23PM EDT | 39.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 16 | 81.88% |
| VST241018P00040000 | 2024-05-07 3:55PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VST241018P00042000 | 2024-04-08 3:37PM EDT | 42.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 10 | 46 | 66.21% |
| VST241018P00043000 | 2024-04-24 9:37AM EDT | 43.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 12 | 70.31% |
| VST241018P00044000 | 2024-03-05 12:06PM EDT | 44.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | - | 250 | 90.45% |
| VST241018P00045000 | 2024-05-09 11:32AM EDT | 45.00 | 0.32 | 0.15 | 1.50 | 0.00 | - | 70 | 40 | 81.35% |
| VST241018P00047000 | 2024-03-04 10:48AM EDT | 47.00 | 2.10 | 0.45 | 1.05 | 0.00 | - | 1 | 8 | 75.24% |
| VST241018P00048000 | 2024-04-30 1:02PM EDT | 48.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 8 | 2,263 | 71.44% |
| VST241018P00049000 | 2024-06-17 2:10PM EDT | 49.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 1 | 30 | 63.77% |
| VST241018P00050000 | 2024-06-25 2:35PM EDT | 50.00 | 0.60 | 0.30 | 0.65 | -0.05 | -7.69% | 811 | 1,526 | 62.60% |
| VST241018P00052500 | 2024-06-18 12:03PM EDT | 52.50 | 1.05 | 0.30 | 0.85 | 0.00 | - | 1 | 138 | 60.45% |
| VST241018P00055000 | 2024-06-20 1:51PM EDT | 55.00 | 1.20 | 0.80 | 1.00 | 0.00 | - | 3 | 2,182 | 62.13% |
| VST241018P00057500 | 2024-06-13 9:30AM EDT | 57.50 | 1.00 | 1.05 | 1.70 | 0.00 | - | 1 | 431 | 64.38% |
| VST241018P00060000 | 2024-06-24 10:16AM EDT | 60.00 | 1.69 | 1.35 | 1.50 | 0.00 | - | 2 | 1,690 | 60.13% |
| VST241018P00062500 | 2024-06-25 11:08AM EDT | 62.50 | 1.75 | 1.70 | 1.90 | -0.64 | -26.78% | 2 | 402 | 59.57% |
| VST241018P00065000 | 2024-06-25 1:56PM EDT | 65.00 | 2.20 | 1.95 | 2.20 | -0.10 | -4.35% | 1 | 956 | 57.45% |
| VST241018P00067500 | 2024-06-25 2:14PM EDT | 67.50 | 2.66 | 2.45 | 2.70 | -1.38 | -34.16% | 2 | 687 | 57.01% |
| VST241018P00070000 | 2024-06-25 9:50AM EDT | 70.00 | 3.00 | 3.00 | 3.20 | -0.85 | -22.08% | 5 | 3,774 | 56.15% |
| VST241018P00072500 | 2024-06-25 2:25PM EDT | 72.50 | 3.90 | 3.70 | 3.90 | -1.05 | -21.21% | 11 | 94 | 56.03% |
| VST241018P00075000 | 2024-06-24 11:54AM EDT | 75.00 | 4.20 | 4.40 | 4.60 | -1.07 | -20.30% | 2 | 232 | 55.31% |
| VST241018P00077500 | 2024-06-17 1:47PM EDT | 77.50 | 7.77 | 5.20 | 5.40 | 0.00 | - | 1 | 185 | 54.70% |
| VST241018P00080000 | 2024-06-25 3:06PM EDT | 80.00 | 6.40 | 5.50 | 6.50 | -0.30 | -4.48% | 4 | 455 | 53.03% |
| VST241018P00082500 | 2024-06-20 3:25PM EDT | 82.50 | 8.50 | 7.10 | 7.50 | 0.00 | - | 3 | 181 | 54.24% |
| VST241018P00085000 | 2024-06-25 2:14PM EDT | 85.00 | 8.53 | 8.30 | 8.60 | -0.87 | -9.26% | 3 | 548 | 54.03% |
| VST241018P00087500 | 2024-06-24 1:43PM EDT | 87.50 | 9.90 | 9.50 | 9.80 | 0.00 | - | 17 | 112 | 53.61% |
| VST241018P00090000 | 2024-06-25 2:10PM EDT | 90.00 | 10.90 | 10.80 | 11.10 | -1.90 | -14.84% | 44 | 676 | 53.24% |
| VST241018P00092500 | 2024-06-25 3:12PM EDT | 92.50 | 12.70 | 12.10 | 12.50 | -0.80 | -5.93% | 29 | 215 | 52.66% |
| VST241018P00095000 | 2024-06-25 2:16PM EDT | 95.00 | 13.90 | 13.60 | 14.00 | -1.10 | -7.33% | 29 | 306 | 52.40% |
| VST241018P00097500 | 2024-06-25 1:14PM EDT | 97.50 | 15.10 | 15.20 | 15.60 | -0.50 | -3.21% | 14 | 188 | 52.22% |
| VST241018P00100000 | 2024-06-25 3:16PM EDT | 100.00 | 17.30 | 15.00 | 17.20 | +1.01 | +6.20% | 16 | 1,508 | 52.65% |
| VST241018P00105000 | 2024-06-07 2:27PM EDT | 105.00 | 24.10 | 20.20 | 20.80 | 0.00 | - | 1 | 443 | 50.78% |
| VST241018P00110000 | 2024-06-25 10:22AM EDT | 110.00 | 24.40 | 22.70 | 25.10 | -0.20 | -0.81% | 6 | 83 | 54.72% |
| VST241018P00115000 | 2024-06-03 2:30PM EDT | 115.00 | 25.10 | 28.10 | 29.40 | 0.00 | - | 1 | 3 | 52.00% |
