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
59.259,51 +786,18 (+1,34%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:57.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00057500 | 2024-05-02 2:11PM EDT | 2024-05-17 | 24.50 | 24.00 | 24.30 | +1.50 | +6.52% | 1 | 353 | 99.61% |
| VST240621C00057500 | 2024-05-03 1:13PM EDT | 2024-06-21 | 26.00 | 23.10 | 26.00 | +2.14 | +8.97% | 5 | 1,585 | 66.94% |
| VST240719C00057500 | 2024-04-29 10:06AM EDT | 2024-07-19 | 18.90 | 23.70 | 26.60 | 0.00 | - | 10 | 104 | 64.53% |
| VST240816C00057500 | 2024-05-02 11:35AM EDT | 2024-08-16 | 23.00 | 23.60 | 27.40 | 0.00 | - | 1 | 74 | 59.79% |
| VST241018C00057500 | 2024-04-29 11:10AM EDT | 2024-10-18 | 22.85 | 25.80 | 27.30 | 0.00 | - | 1 | 102 | 56.65% |
| VST241220C00057500 | 2024-04-25 11:48AM EDT | 2024-12-20 | 19.90 | 26.70 | 29.90 | 0.00 | - | 2 | 6 | 59.80% |
| VST250117C00057500 | 2024-03-28 2:04PM EDT | 2025-01-17 | 17.10 | 19.50 | 21.80 | 0.00 | - | 80 | 52 | 0.00% |
| VST260116C00057500 | 2024-04-10 9:33AM EDT | 2026-01-16 | 23.20 | 32.10 | 36.50 | 0.00 | - | 2 | 8 | 57.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00057500 | 2024-05-03 12:25PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 4 | 1,532 | 92.19% |
| VST240621P00057500 | 2024-05-03 12:20PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.55 | -0.10 | -25.00% | 1 | 4,574 | 62.84% |
| VST240719P00057500 | 2024-05-03 11:20AM EDT | 2024-07-19 | 0.73 | 0.25 | 0.65 | -0.57 | -43.85% | 7 | 309 | 50.59% |
| VST240816P00057500 | 2024-05-03 10:09AM EDT | 2024-08-16 | 1.25 | 1.00 | 1.15 | -0.35 | -21.88% | 166 | 142 | 53.96% |
| VST241018P00057500 | 2024-05-03 11:00AM EDT | 2024-10-18 | 2.06 | 1.85 | 2.00 | -1.44 | -41.14% | 12 | 626 | 51.15% |
| VST241220P00057500 | 2024-04-01 1:48PM EDT | 2024-12-20 | 3.35 | 3.00 | 3.30 | 0.00 | - | 10 | 10 | 52.37% |
| VST250117P00057500 | 2024-04-26 1:35PM EDT | 2025-01-17 | 4.40 | 1.95 | 3.30 | 0.00 | - | 10 | 511 | 50.38% |
| VST250417P00057500 | 2024-05-03 12:25PM EDT | 2025-04-17 | 4.00 | 3.70 | 5.40 | -0.90 | -18.37% | 1 | 167 | 54.02% |
| VST260116P00057500 | 2024-04-18 10:27AM EDT | 2026-01-16 | 8.60 | 6.00 | 7.00 | 0.00 | - | - | 6 | 46.07% |
