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
58.651,84 +366,09 (+0,63%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:62.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00062500 | 2024-05-02 3:51PM EDT | 2024-05-17 | 18.00 | 18.50 | 20.80 | 0.00 | - | 3 | 261 | 108.11% |
| VST240621C00062500 | 2024-05-03 2:40PM EDT | 2024-06-21 | 20.80 | 18.90 | 20.80 | +3.60 | +20.93% | 15 | 1,020 | 60.52% |
| VST240719C00062500 | 2024-05-02 1:31PM EDT | 2024-07-19 | 19.15 | 18.70 | 21.10 | 0.00 | - | 5 | 430 | 64.72% |
| VST240816C00062500 | 2024-05-02 1:13PM EDT | 2024-08-16 | 20.00 | 20.00 | 21.90 | 0.00 | - | 1 | 574 | 53.81% |
| VST241018C00062500 | 2024-05-01 10:14AM EDT | 2024-10-18 | 18.40 | 21.60 | 24.10 | 0.00 | - | 1 | 19 | 56.25% |
| VST241220C00062500 | 2024-04-29 11:38AM EDT | 2024-12-20 | 20.60 | 22.60 | 24.90 | 0.00 | - | 1 | 93 | 52.99% |
| VST250117C00062500 | 2024-05-02 12:51PM EDT | 2025-01-17 | 23.45 | 22.70 | 27.50 | 0.00 | - | 8 | 31 | 56.92% |
| VST250417C00062500 | 2024-04-25 9:47AM EDT | 2025-04-17 | 17.80 | 24.50 | 29.30 | 0.00 | - | 1 | 4 | 56.65% |
| VST251219C00062500 | 2024-03-28 9:30AM EDT | 2025-12-19 | 19.10 | 23.60 | 24.60 | 0.00 | - | 10 | 20 | 35.84% |
| VST260116C00062500 | 2024-05-01 12:47PM EDT | 2026-01-16 | 25.50 | 28.50 | 33.40 | 0.00 | - | 4 | 24 | 54.90% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00062500 | 2024-05-03 3:16PM EDT | 2024-05-17 | 0.18 | 0.10 | 0.25 | -0.03 | -14.29% | 53 | 3,163 | 80.37% |
| VST240621P00062500 | 2024-05-03 2:13PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.65 | -0.28 | -32.94% | 22 | 1,259 | 54.88% |
| VST240719P00062500 | 2024-04-24 9:55AM EDT | 2024-07-19 | 2.70 | 1.05 | 1.20 | 0.00 | - | 9 | 817 | 52.15% |
| VST240816P00062500 | 2024-05-03 12:54PM EDT | 2024-08-16 | 1.85 | 1.80 | 1.95 | -0.54 | -22.59% | 18 | 115 | 52.95% |
| VST241018P00062500 | 2024-04-30 2:22PM EDT | 2024-10-18 | 3.80 | 2.85 | 3.00 | 0.00 | - | 62 | 396 | 50.32% |
| VST241220P00062500 | 2024-04-30 1:49PM EDT | 2024-12-20 | 4.90 | 3.90 | 4.10 | 0.00 | - | 1 | 36 | 49.32% |
| VST250117P00062500 | 2024-04-29 9:34AM EDT | 2025-01-17 | 5.70 | 2.70 | 4.50 | 0.00 | - | 2 | 905 | 48.69% |
| VST250417P00062500 | 2024-05-03 12:25PM EDT | 2025-04-17 | 5.40 | 5.10 | 8.00 | -1.90 | -26.03% | 1 | 66 | 50.92% |
| VST251219P00062500 | 2024-04-25 9:45AM EDT | 2025-12-19 | 10.30 | 7.90 | 8.30 | 0.00 | - | - | 33 | 44.64% |
| VST260116P00062500 | 2024-04-25 10:11AM EDT | 2026-01-16 | 10.60 | 7.80 | 10.70 | 0.00 | - | 2 | 3 | 51.06% |
