Deutsche Märkte schließen in 5 Stunden 39 Minuten
DAX
18.280,28 +102,66 (+0,56%) Euro Stoxx 50
4.951,13 +15,16 (+0,31%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,30 -2,50 (-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:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628C00075000 | 2024-06-25 10:32AM EDT | 75.00 | 14.90 | 13.50 | 15.70 | -0.90 | -5.70% | 2 | 14 | 118.75% |
| VST240628C00077000 | 2024-06-17 10:19AM EDT | 77.00 | 7.00 | 11.50 | 13.90 | 0.00 | - | - | 5 | 114.65% |
| VST240628C00078000 | 2024-06-21 10:58AM EDT | 78.00 | 8.50 | 10.50 | 12.70 | 0.00 | - | 1 | 1 | 96.88% |
| VST240628C00080000 | 2024-06-24 3:33PM EDT | 80.00 | 8.40 | 8.50 | 10.10 | 0.00 | - | 2 | 9 | 117.58% |
| VST240628C00081000 | 2024-06-24 12:29PM EDT | 81.00 | 7.07 | 7.20 | 10.40 | 0.00 | - | 1 | 2 | 90.63% |
| VST240628C00082000 | 2024-06-24 10:08AM EDT | 82.00 | 6.75 | 7.10 | 8.30 | 0.00 | - | 10 | 23 | 75.59% |
| VST240628C00083000 | 2024-06-24 1:43PM EDT | 83.00 | 6.80 | 6.10 | 7.30 | 0.00 | - | 2 | 20 | 67.77% |
| VST240628C00084000 | 2024-06-24 3:21PM EDT | 84.00 | 4.95 | 5.60 | 7.10 | 0.00 | - | 21 | 29 | 91.55% |
| VST240628C00085000 | 2024-06-25 3:36PM EDT | 85.00 | 4.43 | 4.60 | 5.80 | -0.05 | -1.12% | 15 | 173 | 75.20% |
| VST240628C00086000 | 2024-06-25 12:34PM EDT | 86.00 | 4.00 | 3.90 | 4.30 | -0.40 | -9.09% | 17 | 95 | 61.04% |
| VST240628C00087000 | 2024-06-25 2:58PM EDT | 87.00 | 3.10 | 3.00 | 4.40 | 0.00 | - | 8 | 139 | 71.97% |
| VST240628C00088000 | 2024-06-25 1:13PM EDT | 88.00 | 2.93 | 2.60 | 2.85 | +0.03 | +1.03% | 30 | 331 | 60.45% |
| VST240628C00089000 | 2024-06-25 3:38PM EDT | 89.00 | 1.90 | 2.05 | 2.20 | -0.28 | -12.84% | 86 | 384 | 59.28% |
| VST240628C00090000 | 2024-06-25 3:52PM EDT | 90.00 | 1.64 | 1.60 | 1.70 | +0.17 | +11.56% | 1,374 | 3,191 | 59.52% |
| VST240628C00091000 | 2024-06-25 2:05PM EDT | 91.00 | 1.30 | 1.15 | 1.35 | +0.05 | +4.00% | 81 | 184 | 59.57% |
| VST240628C00092000 | 2024-06-25 2:12PM EDT | 92.00 | 0.89 | 0.85 | 1.25 | -0.01 | -1.11% | 81 | 289 | 63.87% |
| VST240628C00093000 | 2024-06-25 3:25PM EDT | 93.00 | 0.61 | 0.60 | 1.10 | -0.17 | -21.79% | 156 | 113 | 66.50% |
| VST240628C00094000 | 2024-06-25 3:56PM EDT | 94.00 | 0.48 | 0.40 | 0.50 | +0.01 | +2.13% | 79 | 262 | 58.50% |
| VST240628C00095000 | 2024-06-25 3:25PM EDT | 95.00 | 0.30 | 0.30 | 0.40 | -0.09 | -23.08% | 88 | 1,032 | 60.94% |
| VST240628C00096000 | 2024-06-25 3:45PM EDT | 96.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 275 | 598 | 61.72% |
| VST240628C00097000 | 2024-06-25 11:49AM EDT | 97.00 | 0.27 | 0.15 | 0.25 | -0.03 | -10.00% | 79 | 199 | 64.26% |
| VST240628C00098000 | 2024-06-25 11:34AM EDT | 98.00 | 0.15 | 0.05 | 0.20 | +0.02 | +15.38% | 504 | 734 | 63.28% |
| VST240628C00099000 | 2024-06-25 10:59AM EDT | 99.00 | 0.10 | 0.05 | 0.65 | -0.05 | -33.33% | 4 | 77 | 87.40% |
| VST240628C00100000 | 2024-06-25 1:16PM EDT | 100.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 67 | 1,038 | 67.19% |
| VST240628C00101000 | 2024-06-25 10:16AM EDT | 101.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 502 | 31 | 75.78% |
| VST240628C00102000 | 2024-06-21 10:45AM EDT | 102.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 35 | 80.86% |
| VST240628C00103000 | 2024-06-24 12:16PM EDT | 103.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 48 | 89.06% |
| VST240628C00104000 | 2024-06-24 12:24PM EDT | 104.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 19 | 258 | 114.65% |
| VST240628C00105000 | 2024-06-25 3:09PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 117 | 85.16% |
| VST240628C00106000 | 2024-06-20 12:20PM EDT | 106.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 537 | 881 | 99.41% |
| VST240628C00110000 | 2024-06-20 9:56AM EDT | 110.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 106 | 142.97% |
| VST240628C00115000 | 2024-06-24 10:50AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 137.11% |
| VST240628C00120000 | 2024-06-24 10:50AM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 219 | 129.69% |
| VST240628C00125000 | 2024-06-14 10:09AM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 6 | 201.17% |
| VST240628C00130000 | 2024-06-17 9:58AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 236.33% |
| VST240628C00140000 | 2024-06-17 9:46AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 272.27% |
| VST240628C00145000 | 2024-06-17 9:46AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 288.67% |
| VST240628C00150000 | 2024-06-17 9:46AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 304.49% |
| VST240628C00155000 | 2024-06-04 10:45AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 56 | 225.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00060000 | 2024-06-20 10:10AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 47 | 178.13% |
| VST240628P00065000 | 2024-06-18 9:31AM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 8 | 145.31% |
| VST240628P00070000 | 2024-06-24 10:43AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 114.06% |
| VST240628P00074000 | 2024-06-21 3:13PM EDT | 74.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 9 | 265 | 127.54% |
| VST240628P00075000 | 2024-06-25 9:47AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 1 | 449 | 100.00% |
| VST240628P00076000 | 2024-06-24 12:26PM EDT | 76.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 25 | 58 | 79.69% |
| VST240628P00077000 | 2024-06-25 2:41PM EDT | 77.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 12 | 358 | 81.64% |
| VST240628P00078000 | 2024-06-25 10:16AM EDT | 78.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 511 | 73 | 75.78% |
| VST240628P00079000 | 2024-06-25 10:16AM EDT | 79.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 7 | 55 | 74.61% |
| VST240628P00080000 | 2024-06-25 2:01PM EDT | 80.00 | 0.11 | 0.05 | 0.15 | -0.07 | -38.89% | 37 | 601 | 71.88% |
| VST240628P00081000 | 2024-06-25 10:20AM EDT | 81.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 16 | 168 | 68.36% |
| VST240628P00082000 | 2024-06-25 11:31AM EDT | 82.00 | 0.20 | 0.10 | 0.20 | -0.18 | -47.37% | 51 | 402 | 64.06% |
| VST240628P00083000 | 2024-06-25 2:23PM EDT | 83.00 | 0.25 | 0.15 | 0.25 | -0.23 | -47.92% | 551 | 144 | 61.33% |
| VST240628P00084000 | 2024-06-25 2:23PM EDT | 84.00 | 0.35 | 0.25 | 0.35 | -0.35 | -50.00% | 26 | 490 | 60.35% |
| VST240628P00085000 | 2024-06-25 3:57PM EDT | 85.00 | 0.40 | 0.40 | 0.50 | -0.55 | -57.89% | 293 | 341 | 59.96% |
| VST240628P00086000 | 2024-06-25 11:31AM EDT | 86.00 | 0.59 | 0.55 | 1.10 | -0.66 | -52.80% | 37 | 112 | 66.41% |
| VST240628P00087000 | 2024-06-25 3:20PM EDT | 87.00 | 1.05 | 0.80 | 0.95 | -0.50 | -32.26% | 41 | 229 | 57.52% |
| VST240628P00088000 | 2024-06-25 1:56PM EDT | 88.00 | 1.26 | 1.15 | 1.30 | -0.94 | -42.73% | 13 | 79 | 57.52% |
| VST240628P00089000 | 2024-06-25 3:24PM EDT | 89.00 | 1.85 | 1.55 | 1.75 | -0.48 | -20.60% | 13 | 162 | 57.28% |
| VST240628P00090000 | 2024-06-25 3:45PM EDT | 90.00 | 2.30 | 2.05 | 2.25 | -0.70 | -23.33% | 21 | 260 | 56.74% |
| VST240628P00091000 | 2024-06-25 9:52AM EDT | 91.00 | 2.10 | 2.65 | 2.85 | -1.70 | -44.74% | 7 | 39 | 56.64% |
| VST240628P00092000 | 2024-06-24 10:55AM EDT | 92.00 | 4.50 | 3.20 | 3.60 | 0.00 | - | 2 | 3,042 | 55.47% |
| VST240628P00093000 | 2024-06-25 11:41AM EDT | 93.00 | 4.10 | 4.00 | 5.30 | -1.58 | -27.82% | 1 | 23 | 74.22% |
| VST240628P00094000 | 2024-06-25 10:22AM EDT | 94.00 | 5.30 | 4.80 | 6.40 | -0.10 | -1.85% | 1 | 3 | 81.69% |
| VST240628P00095000 | 2024-06-24 3:17PM EDT | 95.00 | 6.98 | 4.50 | 6.20 | 0.00 | - | 5 | 20 | 73.73% |
| VST240628P00096000 | 2024-06-24 1:43PM EDT | 96.00 | 7.10 | 5.70 | 8.40 | 0.00 | - | 2 | 10 | 73.93% |
| VST240628P00097000 | 2024-06-14 1:16PM EDT | 97.00 | 11.35 | 6.50 | 8.30 | 0.00 | - | 1 | 21 | 93.65% |
| VST240628P00098000 | 2024-05-31 1:36PM EDT | 98.00 | 4.90 | 7.30 | 9.20 | 0.00 | - | 3 | 3 | 95.90% |
| VST240628P00099000 | 2024-06-24 9:57AM EDT | 99.00 | 11.40 | 7.90 | 10.20 | 0.00 | - | 2 | 16 | 102.83% |
| VST240628P00100000 | 2024-06-24 1:47PM EDT | 100.00 | 10.49 | 9.20 | 11.00 | 0.00 | - | 356 | 287 | 97.66% |
| VST240628P00101000 | 2024-05-31 3:17PM EDT | 101.00 | 6.30 | 10.20 | 12.80 | 0.00 | - | 17 | 17 | 145.80% |
| VST240628P00102000 | 2024-06-13 12:03PM EDT | 102.00 | 15.58 | 11.40 | 13.40 | 0.00 | - | 1 | 4 | 133.50% |
| VST240628P00103000 | 2024-06-24 10:15AM EDT | 103.00 | 15.24 | 12.30 | 14.30 | 0.00 | - | 6 | 3 | 134.47% |
| VST240628P00104000 | 2024-05-28 2:52PM EDT | 104.00 | 5.20 | 12.80 | 15.30 | 0.00 | - | 2 | 0 | 140.63% |
| VST240628P00105000 | 2024-06-03 10:53AM EDT | 105.00 | 13.38 | 14.90 | 17.40 | 0.00 | - | 1 | 1 | 137.40% |
| VST240628P00106000 | 2024-05-29 9:44AM EDT | 106.00 | 7.10 | 16.00 | 18.30 | 0.00 | - | 2 | 0 | 143.16% |
| VST240628P00110000 | 2024-05-31 3:58PM EDT | 110.00 | 12.26 | 20.10 | 22.10 | 0.00 | - | 4 | 0 | 161.23% |
