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
59.456,00 +1.061,23 (+1,82%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00050000 | 2024-04-11 3:21PM EDT | 2024-05-17 | 22.43 | 30.50 | 33.50 | 0.00 | - | 1 | 6 | 166.21% |
| VST240621C00050000 | 2024-05-03 11:05AM EDT | 2024-06-21 | 32.00 | 30.20 | 34.50 | +14.50 | +82.86% | 11 | 2,460 | 97.71% |
| VST240719C00050000 | 2024-04-29 1:10PM EDT | 2024-07-19 | 27.40 | 30.60 | 34.50 | 0.00 | - | 1 | 575 | 81.93% |
| VST240816C00050000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 32.08 | 30.90 | 35.00 | +14.68 | +84.37% | 10 | 4 | 76.59% |
| VST241018C00050000 | 2024-04-23 10:18AM EDT | 2024-10-18 | 21.10 | 31.50 | 36.00 | 0.00 | - | 1 | 48 | 69.29% |
| VST241220C00050000 | 2024-05-02 3:45PM EDT | 2024-12-20 | 33.50 | 32.10 | 36.50 | 0.00 | - | 1 | 345 | 63.67% |
| VST250117C00050000 | 2024-04-30 2:23PM EDT | 2025-01-17 | 30.50 | 32.90 | 36.50 | 0.00 | - | 2 | 1,241 | 63.14% |
| VST250417C00050000 | 2024-05-03 2:35PM EDT | 2025-04-17 | 36.70 | 33.50 | 38.00 | +10.92 | +42.36% | 1 | 5 | 60.77% |
| VST251219C00050000 | 2024-04-10 12:11PM EDT | 2025-12-19 | 28.80 | 36.90 | 40.30 | 0.00 | - | - | 1 | 58.64% |
| VST260116C00050000 | 2024-04-29 9:35AM EDT | 2026-01-16 | 32.00 | 37.10 | 41.00 | 0.00 | - | 1 | 907 | 59.09% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00050000 | 2024-04-25 3:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.35 | 0.00 | - | 10 | 59 | 177.05% |
| VST240621P00050000 | 2024-04-29 10:57AM EDT | 2024-06-21 | 0.18 | 0.00 | 1.25 | 0.00 | - | 6 | 205 | 90.53% |
| VST240719P00050000 | 2024-05-03 1:25PM EDT | 2024-07-19 | 0.25 | 0.05 | 1.50 | -1.20 | -82.76% | 10 | 862 | 75.68% |
| VST240816P00050000 | 2024-05-02 12:08PM EDT | 2024-08-16 | 0.58 | 0.20 | 1.70 | 0.00 | - | 1 | 30 | 68.09% |
| VST241018P00050000 | 2024-05-02 11:35AM EDT | 2024-10-18 | 1.18 | 0.30 | 3.00 | 0.00 | - | 4 | 1,580 | 62.70% |
| VST241220P00050000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 2.40 | 1.10 | 1.75 | 0.00 | - | 4 | 24 | 51.15% |
| VST250117P00050000 | 2024-04-25 2:48PM EDT | 2025-01-17 | 2.45 | 1.60 | 2.90 | 0.00 | - | 50 | 143 | 55.69% |
| VST250417P00050000 | 2024-05-03 3:25PM EDT | 2025-04-17 | 2.40 | 2.15 | 4.20 | -1.40 | -36.84% | 1 | 12 | 54.16% |
| VST260116P00050000 | 2024-05-01 1:01PM EDT | 2026-01-16 | 5.10 | 4.10 | 4.90 | 0.00 | - | 86 | 205 | 48.25% |
