Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.674,49 +443,46 (+0,76%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00045000 | 2024-04-08 3:24PM EDT | 2024-05-17 | 29.50 | 35.60 | 37.70 | 0.00 | - | 2 | 0 | 158.59% |
| VST240621C00045000 | 2024-04-09 2:22PM EDT | 2024-06-21 | 25.50 | 34.90 | 39.40 | 0.00 | - | 2 | 834 | 107.96% |
| VST240719C00045000 | 2024-04-22 9:41AM EDT | 2024-07-19 | 21.90 | 34.90 | 39.50 | 0.00 | - | 1 | 103 | 87.21% |
| VST241018C00045000 | 2024-03-18 3:20PM EDT | 2024-10-18 | 19.80 | 23.60 | 27.80 | 0.00 | - | 9 | 28 | 0.00% |
| VST241220C00045000 | 2024-04-16 10:48AM EDT | 2024-12-20 | 24.18 | 36.50 | 41.00 | 0.00 | - | 1 | 27 | 68.68% |
| VST250117C00045000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 34.70 | 36.60 | 41.00 | 0.00 | - | 1 | 386 | 65.30% |
| VST250417C00045000 | 2024-04-16 10:58AM EDT | 2025-04-17 | 25.22 | 37.50 | 42.00 | 0.00 | - | 2 | 2 | 63.28% |
| VST251219C00045000 | 2024-04-17 1:48PM EDT | 2025-12-19 | 29.60 | 40.10 | 44.50 | 0.00 | - | 5 | 5 | 61.10% |
| VST260116C00045000 | 2024-03-27 2:06PM EDT | 2026-01-16 | 29.50 | 33.30 | 36.50 | 0.00 | - | 1 | 61 | 14.06% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00045000 | 2024-04-09 1:47PM EDT | 2024-06-21 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 106 | 108.50% |
| VST240719P00045000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 25.00% |
| VST240816P00045000 | 2024-04-05 10:52AM EDT | 2024-08-16 | 0.33 | 0.05 | 1.55 | 0.00 | - | 3 | 456 | 76.71% |
| VST241018P00045000 | 2024-03-27 12:15PM EDT | 2024-10-18 | 1.30 | 0.75 | 1.10 | 0.00 | - | 70 | 93 | 62.67% |
| VST241220P00045000 | 2024-04-01 3:09PM EDT | 2024-12-20 | 0.99 | 0.65 | 1.40 | 0.00 | - | 1 | 1 | 54.79% |
| VST250117P00045000 | 2024-04-23 12:12PM EDT | 2025-01-17 | 1.67 | 0.50 | 1.25 | 0.00 | - | 4 | 562 | 54.49% |
| VST250417P00045000 | 2024-04-30 1:50PM EDT | 2025-04-17 | 2.00 | 1.30 | 5.00 | 0.00 | - | 1 | 7 | 62.52% |
| VST251219P00045000 | 2024-04-15 12:25PM EDT | 2025-12-19 | 4.10 | 3.00 | 3.50 | 0.00 | - | 5 | 6 | 49.74% |
| VST260116P00045000 | 2024-02-29 12:22PM EDT | 2026-01-16 | 4.05 | 3.10 | 5.70 | 0.00 | - | 1 | 1 | 53.11% |
