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
58.830,95 +586,92 (+1,01%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:52.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00052500 | 2024-04-26 12:08PM EDT | 2024-05-17 | 20.40 | 27.60 | 30.20 | 0.00 | - | 1 | 3 | 188.96% |
| VST240621C00052500 | 2024-04-09 1:48PM EDT | 2024-06-21 | 18.37 | 28.10 | 32.00 | 0.00 | - | 1 | 120 | 94.78% |
| VST240719C00052500 | 2024-04-22 10:52AM EDT | 2024-07-19 | 15.70 | 27.80 | 32.00 | 0.00 | - | 3 | 20 | 72.31% |
| VST240816C00052500 | 2024-03-08 12:00PM EDT | 2024-08-16 | 10.52 | 22.70 | 25.00 | 0.00 | - | 2 | 1 | 0.00% |
| VST241018C00052500 | 2024-04-15 10:49AM EDT | 2024-10-18 | 20.30 | 29.00 | 33.50 | 0.00 | - | 8 | 11 | 64.01% |
| VST241220C00052500 | 2024-04-05 9:43AM EDT | 2024-12-20 | 21.70 | 30.10 | 34.50 | 0.00 | - | 1 | 2 | 62.70% |
| VST250117C00052500 | 2024-05-01 1:39PM EDT | 2025-01-17 | 28.07 | 30.30 | 35.00 | 0.00 | - | 1 | 36 | 61.60% |
| VST250417C00052500 | 2024-04-02 12:35PM EDT | 2025-04-17 | 22.20 | 30.00 | 33.50 | 0.00 | - | 5 | 10 | 57.85% |
| VST260116C00052500 | 2024-04-25 12:38PM EDT | 2026-01-16 | 29.86 | 34.70 | 39.50 | 0.00 | - | 2 | 55 | 57.28% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00052500 | 2024-04-25 10:17AM EDT | 2024-05-17 | 0.14 | 0.00 | 1.35 | 0.00 | - | 5 | 63 | 162.40% |
| VST240621P00052500 | 2024-05-02 2:05PM EDT | 2024-06-21 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 233 | 85.25% |
| VST240719P00052500 | 2024-04-09 9:47AM EDT | 2024-07-19 | 0.85 | 0.10 | 1.60 | 0.00 | - | 1 | 101 | 71.09% |
| VST240816P00052500 | 2024-04-23 3:30PM EDT | 2024-08-16 | 1.40 | 0.55 | 0.65 | 0.00 | - | 1 | 1,011 | 55.86% |
| VST241018P00052500 | 2024-04-29 2:18PM EDT | 2024-10-18 | 1.63 | 1.05 | 1.30 | 0.00 | - | 10 | 142 | 52.30% |
| VST241220P00052500 | 2024-03-20 9:31AM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VST250117P00052500 | 2024-04-30 9:30AM EDT | 2025-01-17 | 2.35 | 1.00 | 2.20 | 0.00 | - | 1 | 133 | 51.06% |
| VST250417P00052500 | 2024-03-19 10:28AM EDT | 2025-04-17 | 4.60 | 4.20 | 4.50 | 0.00 | - | 122 | 100 | 56.98% |
| VST260116P00052500 | 2024-04-25 10:27AM EDT | 2026-01-16 | 6.70 | 4.80 | 7.50 | 0.00 | - | 2 | 43 | 55.02% |
