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
58.720,96 -110,73 (-0,19%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00065000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 17.80 | 15.40 | 18.30 | +2.00 | +12.66% | 10 | 1,615 | 82.03% |
| VST240621C00065000 | 2024-05-03 1:24PM EDT | 2024-06-21 | 18.90 | 16.10 | 18.90 | +1.88 | +11.05% | 5 | 3,181 | 56.45% |
| VST240719C00065000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 18.50 | 17.70 | 18.90 | +2.70 | +17.09% | 2 | 1,245 | 54.83% |
| VST240816C00065000 | 2024-04-30 11:24AM EDT | 2024-08-16 | 15.90 | 18.10 | 20.80 | 0.00 | - | 1 | 443 | 57.34% |
| VST241018C00065000 | 2024-05-03 1:29PM EDT | 2024-10-18 | 21.30 | 21.00 | 21.70 | +6.80 | +46.90% | 552 | 803 | 57.41% |
| VST241220C00065000 | 2024-05-02 1:50PM EDT | 2024-12-20 | 21.70 | 21.10 | 23.30 | 0.00 | - | 55 | 58 | 53.32% |
| VST250117C00065000 | 2024-04-30 1:38PM EDT | 2025-01-17 | 19.80 | 21.80 | 23.80 | 0.00 | - | 1 | 454 | 53.22% |
| VST250417C00065000 | 2024-05-02 2:01PM EDT | 2025-04-17 | 23.90 | 23.00 | 27.80 | 0.00 | - | 3 | 749 | 56.32% |
| VST251219C00065000 | 2024-04-25 12:38PM EDT | 2025-12-19 | 22.65 | 28.10 | 30.30 | 0.00 | - | - | 2 | 54.61% |
| VST260116C00065000 | 2024-04-02 9:30AM EDT | 2026-01-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00065000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.25 | -0.09 | -26.47% | 57 | 4,597 | 74.02% |
| VST240621P00065000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.84 | 0.85 | 0.95 | -0.26 | -23.64% | 43 | 973 | 54.49% |
| VST240719P00065000 | 2024-05-03 10:53AM EDT | 2024-07-19 | 1.70 | 1.40 | 1.65 | -0.60 | -26.09% | 1 | 342 | 51.51% |
| VST240816P00065000 | 2024-05-03 1:34PM EDT | 2024-08-16 | 2.20 | 2.25 | 2.40 | -0.90 | -29.03% | 28 | 62 | 51.75% |
| VST241018P00065000 | 2024-05-02 12:05PM EDT | 2024-10-18 | 4.20 | 3.50 | 3.70 | 0.00 | - | 4 | 935 | 50.15% |
| VST241220P00065000 | 2024-04-18 11:21AM EDT | 2024-12-20 | 7.40 | 4.60 | 4.90 | 0.00 | - | 2 | 3 | 49.15% |
| VST250117P00065000 | 2024-04-29 2:04PM EDT | 2025-01-17 | 6.12 | 5.00 | 5.20 | 0.00 | - | 1 | 809 | 47.88% |
| VST250417P00065000 | 2024-04-25 12:19PM EDT | 2025-04-17 | 8.80 | 5.70 | 8.60 | 0.00 | - | 50 | 948 | 55.10% |
| VST251219P00065000 | 2024-04-23 11:38AM EDT | 2025-12-19 | 11.50 | 8.80 | 9.30 | 0.00 | - | - | 31 | 44.32% |
| VST260116P00065000 | 2024-03-05 10:59AM EDT | 2026-01-16 | 12.20 | 9.50 | 10.30 | 0.00 | - | 4 | 8 | 46.28% |
