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
59.338,81 +898,24 (+1,54%)
Vistra Corp. (VST)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00060000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 21.89 | 20.10 | 23.30 | +0.96 | +4.59% | 408 | 1,291 | 90.43% |
| VST240621C00060000 | 2024-05-03 1:24PM EDT | 2024-06-21 | 23.05 | 20.00 | 23.80 | +2.15 | +10.29% | 5 | 970 | 55.47% |
| VST240719C00060000 | 2024-04-25 11:08AM EDT | 2024-07-19 | 14.20 | 20.80 | 24.20 | 0.00 | - | 4 | 1,929 | 55.76% |
| VST240816C00060000 | 2024-04-29 1:02PM EDT | 2024-08-16 | 19.40 | 22.10 | 24.70 | 0.00 | - | 23 | 1,190 | 58.59% |
| VST241018C00060000 | 2024-05-01 2:37PM EDT | 2024-10-18 | 22.00 | 23.30 | 25.30 | 0.00 | - | 1 | 521 | 53.59% |
| VST241220C00060000 | 2024-04-29 10:18AM EDT | 2024-12-20 | 20.88 | 26.10 | 26.90 | 0.00 | - | 1 | 9 | 59.02% |
| VST250117C00060000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 23.14 | 24.50 | 29.20 | 0.00 | - | 1 | 423 | 57.62% |
| VST250417C00060000 | 2024-04-16 9:40AM EDT | 2025-04-17 | 16.90 | 26.80 | 31.00 | 0.00 | - | 1 | 4 | 58.84% |
| VST251219C00060000 | 2024-04-17 3:59PM EDT | 2025-12-19 | 20.52 | 29.80 | 33.50 | 0.00 | - | 1 | 10 | 54.19% |
| VST260116C00060000 | 2024-05-03 1:24PM EDT | 2026-01-16 | 33.00 | 30.30 | 35.00 | +5.30 | +19.13% | 804 | 3,839 | 56.16% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00060000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | 0.00 | - | 23 | 9,064 | 79.30% |
| VST240621P00060000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.41 | 0.35 | 0.50 | -0.19 | -31.67% | 77 | 8,814 | 55.96% |
| VST240719P00060000 | 2024-05-02 11:14AM EDT | 2024-07-19 | 1.25 | 0.75 | 0.90 | 0.00 | - | 1 | 471 | 52.69% |
| VST240816P00060000 | 2024-04-26 1:22PM EDT | 2024-08-16 | 2.60 | 1.30 | 1.50 | 0.00 | - | 1 | 589 | 52.78% |
| VST241018P00060000 | 2024-05-02 11:22AM EDT | 2024-10-18 | 2.90 | 2.30 | 2.45 | 0.00 | - | 37 | 1,689 | 50.20% |
| VST241220P00060000 | 2024-04-09 10:07AM EDT | 2024-12-20 | 5.00 | 3.30 | 3.50 | 0.00 | - | 18 | 351 | 50.10% |
| VST250117P00060000 | 2024-04-23 2:08PM EDT | 2025-01-17 | 5.74 | 3.20 | 3.90 | 0.00 | - | 12 | 347 | 49.61% |
| VST250417P00060000 | 2024-04-29 12:42PM EDT | 2025-04-17 | 5.70 | 4.30 | 6.70 | 0.00 | - | 2 | 270 | 50.31% |
| VST260116P00060000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 9.50 | 7.00 | 9.80 | 0.00 | - | 2 | 32 | 51.84% |
