Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.968,14 -492,78 (-1,28%) Gold
2.343,40 +5,00 (+0,21%) EUR/USD
1,0719 +0,0018 (+0,17%) Bitcoin EUR
59.748,11 -552,46 (-0,92%)
Vistra Corp. (VST)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:21PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00045000 | 2024-04-08 3:24PM EDT | 45.00 | 29.50 | 24.70 | 28.60 | 0.00 | - | 2 | 0 | 165.04% |
| VST240517C00050000 | 2024-04-11 3:21PM EDT | 50.00 | 22.43 | 21.20 | 23.40 | 0.00 | - | 1 | 6 | 81.64% |
| VST240517C00052500 | 2024-04-09 9:52AM EDT | 52.50 | 19.00 | 18.70 | 21.20 | 0.00 | - | 2 | 4 | 81.64% |
| VST240517C00055000 | 2024-04-23 2:10PM EDT | 55.00 | 14.24 | 16.00 | 18.70 | 0.00 | - | 1 | 336 | 66.41% |
| VST240517C00057500 | 2024-04-23 1:59PM EDT | 57.50 | 12.05 | 14.60 | 14.90 | 0.00 | - | 19 | 523 | 51.17% |
| VST240517C00060000 | 2024-04-25 10:55AM EDT | 60.00 | 11.95 | 12.30 | 12.60 | +0.50 | +4.37% | 24 | 1,509 | 52.88% |
| VST240517C00062500 | 2024-04-25 11:28AM EDT | 62.50 | 10.19 | 10.20 | 11.60 | +0.99 | +10.76% | 7 | 261 | 67.92% |
| VST240517C00065000 | 2024-04-25 12:01PM EDT | 65.00 | 8.24 | 8.20 | 8.50 | +0.66 | +8.71% | 13 | 1,646 | 54.96% |
| VST240517C00067500 | 2024-04-25 11:28AM EDT | 67.50 | 6.63 | 6.60 | 6.80 | +0.73 | +12.37% | 5 | 244 | 56.84% |
| VST240517C00070000 | 2024-04-25 12:01PM EDT | 70.00 | 5.12 | 5.00 | 5.20 | +0.48 | +10.71% | 208 | 1,574 | 55.54% |
| VST240517C00072500 | 2024-04-25 12:01PM EDT | 72.50 | 3.88 | 3.90 | 4.00 | +0.48 | +14.12% | 100 | 1,054 | 57.18% |
| VST240517C00075000 | 2024-04-25 11:55AM EDT | 75.00 | 2.85 | 2.90 | 3.10 | +0.30 | +11.76% | 190 | 5,734 | 58.25% |
| VST240517C00077500 | 2024-04-25 11:52AM EDT | 77.50 | 2.09 | 2.05 | 2.20 | +0.38 | +22.22% | 710 | 1,151 | 57.32% |
| VST240517C00080000 | 2024-04-25 11:45AM EDT | 80.00 | 1.50 | 1.50 | 1.65 | +0.20 | +15.38% | 36 | 3,912 | 58.50% |
| VST240517C00082500 | 2024-04-25 10:14AM EDT | 82.50 | 1.10 | 1.00 | 1.20 | +0.25 | +29.41% | 4 | 5,082 | 58.45% |
| VST240517C00085000 | 2024-04-25 11:52AM EDT | 85.00 | 0.79 | 0.80 | 0.90 | +0.24 | +43.64% | 652 | 5,888 | 60.64% |
| VST240517C00090000 | 2024-04-25 10:09AM EDT | 90.00 | 0.35 | 0.30 | 0.45 | +0.07 | +25.00% | 11 | 368 | 59.86% |
| VST240517C00095000 | 2024-04-16 11:17AM EDT | 95.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 22 | 85 | 71.48% |
| VST240517C00100000 | 2024-04-16 9:41AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 25 | 124 | 80.22% |
| VST240517C00105000 | 2024-04-16 12:51PM EDT | 105.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 89.26% |
| VST240517C00110000 | 2024-04-24 9:38AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 469 | 65.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00040000 | 2024-04-22 11:22AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 93.75% |
| VST240517P00050000 | 2024-04-25 10:56AM EDT | 50.00 | 0.08 | 0.00 | 0.15 | -0.15 | -65.22% | 5 | 59 | 70.70% |
| VST240517P00052500 | 2024-04-23 3:40PM EDT | 52.50 | 0.14 | 0.10 | 0.35 | -0.07 | -33.33% | 21 | 66 | 75.39% |
| VST240517P00055000 | 2024-04-24 2:37PM EDT | 55.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1,001 | 3,738 | 67.58% |
| VST240517P00057500 | 2024-04-24 1:46PM EDT | 57.50 | 0.44 | 0.30 | 0.45 | 0.00 | - | 9 | 1,552 | 64.21% |
| VST240517P00060000 | 2024-04-25 11:41AM EDT | 60.00 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 3 | 8,712 | 63.67% |
| VST240517P00062500 | 2024-04-25 11:52AM EDT | 62.50 | 1.01 | 0.95 | 1.05 | -0.24 | -19.20% | 662 | 1,854 | 61.77% |
| VST240517P00065000 | 2024-04-25 11:41AM EDT | 65.00 | 1.60 | 1.50 | 1.60 | -0.25 | -13.51% | 10 | 3,429 | 60.99% |
| VST240517P00067500 | 2024-04-25 11:09AM EDT | 67.50 | 2.35 | 2.30 | 2.40 | -0.45 | -16.07% | 11 | 1,679 | 61.13% |
| VST240517P00070000 | 2024-04-25 10:56AM EDT | 70.00 | 3.57 | 3.30 | 3.40 | -0.33 | -8.46% | 81 | 1,639 | 60.89% |
| VST240517P00072500 | 2024-04-24 3:50PM EDT | 72.50 | 5.30 | 4.60 | 4.80 | 0.00 | - | 85 | 386 | 62.31% |
| VST240517P00075000 | 2024-04-25 10:37AM EDT | 75.00 | 6.90 | 6.10 | 6.20 | +0.30 | +4.55% | 1 | 161 | 62.06% |
| VST240517P00077500 | 2024-04-18 1:16PM EDT | 77.50 | 11.70 | 7.80 | 8.00 | 0.00 | - | 1 | 80 | 63.26% |
| VST240517P00080000 | 2024-04-24 9:35AM EDT | 80.00 | 9.60 | 9.60 | 10.00 | 0.00 | - | 2 | 22 | 64.21% |
| VST240517P00082500 | 2024-04-15 11:41AM EDT | 82.50 | 13.20 | 10.30 | 12.90 | 0.00 | - | - | 1 | 60.79% |
| VST240517P00085000 | 2024-04-11 3:47PM EDT | 85.00 | 13.69 | 13.80 | 14.70 | 0.00 | - | 3 | 3 | 71.53% |
