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
59.213,34 +946,98 (+1,63%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00055000 | 2024-05-03 10:24AM EDT | 2024-05-17 | 27.00 | 26.00 | 28.00 | +1.40 | +5.47% | 4 | 306 | 133.79% |
| VST240621C00055000 | 2024-04-17 11:40AM EDT | 2024-06-21 | 27.92 | 25.90 | 29.50 | +13.92 | +99.43% | 9 | 2,112 | 89.21% |
| VST240719C00055000 | 2024-04-22 11:26AM EDT | 2024-07-19 | 12.90 | 25.20 | 29.70 | 0.00 | - | 22 | 2,680 | 66.70% |
| VST240816C00055000 | 2024-04-22 11:40AM EDT | 2024-08-16 | 14.10 | 26.50 | 29.90 | 0.00 | - | 1 | 15 | 67.72% |
| VST241018C00055000 | 2024-04-29 1:57PM EDT | 2024-10-18 | 25.17 | 26.80 | 31.20 | 0.00 | - | 4 | 579 | 61.04% |
| VST241220C00055000 | 2024-04-29 9:39AM EDT | 2024-12-20 | 23.45 | 28.40 | 31.20 | 0.00 | - | 1 | 53 | 57.84% |
| VST250117C00055000 | 2024-05-03 12:50PM EDT | 2025-01-17 | 30.90 | 29.60 | 33.00 | +2.70 | +9.57% | 1 | 1,063 | 64.01% |
| VST250417C00055000 | 2024-05-02 2:01PM EDT | 2025-04-17 | 30.60 | 29.70 | 34.20 | 0.00 | - | 2 | 28 | 58.46% |
| VST251219C00055000 | 2024-04-09 3:56PM EDT | 2025-12-19 | 24.27 | 34.40 | 37.10 | 0.00 | - | 1 | 3 | 58.86% |
| VST260116C00055000 | 2024-04-15 10:48AM EDT | 2026-01-16 | 25.80 | 33.60 | 38.00 | 0.00 | - | 1 | 208 | 57.70% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00055000 | 2024-05-01 1:36PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 3,737 | 82.03% |
| VST240621P00055000 | 2024-05-03 1:01PM EDT | 2024-06-21 | 0.21 | 0.05 | 0.45 | -0.09 | -30.00% | 5 | 1,045 | 61.72% |
| VST240719P00055000 | 2024-05-02 12:08PM EDT | 2024-07-19 | 0.59 | 0.15 | 0.55 | 0.00 | - | 1 | 1,145 | 52.59% |
| VST240816P00055000 | 2024-05-03 10:13AM EDT | 2024-08-16 | 1.00 | 0.75 | 0.85 | -0.32 | -24.24% | 731 | 178 | 54.44% |
| VST241018P00055000 | 2024-04-23 11:05AM EDT | 2024-10-18 | 2.95 | 1.50 | 1.60 | 0.00 | - | 4 | 143 | 51.90% |
| VST241220P00055000 | 2024-04-29 3:06PM EDT | 2024-12-20 | 2.95 | 2.20 | 2.45 | 0.00 | - | 1,000 | 1,014 | 50.66% |
| VST250117P00055000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 2.90 | 1.20 | 3.10 | 0.00 | - | 1 | 302 | 53.25% |
| VST250417P00055000 | 2024-04-12 1:08PM EDT | 2025-04-17 | 5.00 | 3.10 | 6.00 | 0.00 | - | 1 | 91 | 53.81% |
| VST260116P00055000 | 2024-04-25 10:26AM EDT | 2026-01-16 | 7.60 | 5.50 | 8.20 | 0.00 | - | 2 | 76 | 53.80% |
