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
58.914,26 +381,92 (+0,65%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:67.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00067500 | 2024-05-03 1:13PM EDT | 2024-05-17 | 15.80 | 13.70 | 14.90 | +1.95 | +14.08% | 1 | 230 | 68.56% |
| VST240621C00067500 | 2024-05-03 12:58PM EDT | 2024-06-21 | 16.10 | 14.70 | 16.00 | +1.94 | +13.70% | 13 | 252 | 54.93% |
| VST240719C00067500 | 2024-05-01 3:03PM EDT | 2024-07-19 | 13.80 | 15.80 | 16.90 | 0.00 | - | 6 | 385 | 54.31% |
| VST240816C00067500 | 2024-05-02 12:42PM EDT | 2024-08-16 | 16.20 | 16.50 | 18.10 | 0.00 | - | 1 | 233 | 54.20% |
| VST241018C00067500 | 2024-05-03 1:32PM EDT | 2024-10-18 | 20.20 | 19.20 | 19.80 | +5.34 | +35.94% | 100 | 36 | 55.87% |
| VST241220C00067500 | 2024-04-29 11:53AM EDT | 2024-12-20 | 17.50 | 19.30 | 21.80 | 0.00 | - | 1 | 9 | 52.71% |
| VST250117C00067500 | 2024-05-01 2:15PM EDT | 2025-01-17 | 18.20 | 19.90 | 22.20 | 0.00 | - | 1 | 182 | 52.03% |
| VST250417C00067500 | 2024-03-20 1:08PM EDT | 2025-04-17 | 11.25 | 11.50 | 12.70 | 0.00 | - | 1 | 3 | 0.00% |
| VST251219C00067500 | 2024-03-08 11:35AM EDT | 2025-12-19 | 9.28 | 21.40 | 22.70 | 0.00 | - | 5 | 5 | 39.15% |
| VST260116C00067500 | 2024-04-24 9:39AM EDT | 2026-01-16 | 20.90 | 27.80 | 29.00 | 0.00 | - | 10 | 21 | 54.51% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00067500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.37 | 0.35 | 0.45 | -0.23 | -38.33% | 34 | 1,843 | 72.95% |
| VST240621P00067500 | 2024-05-03 11:48AM EDT | 2024-06-21 | 1.25 | 1.20 | 1.35 | -0.30 | -19.35% | 3 | 464 | 53.69% |
| VST240719P00067500 | 2024-05-03 1:47PM EDT | 2024-07-19 | 1.87 | 1.90 | 2.20 | -0.38 | -16.89% | 3 | 173 | 51.18% |
| VST240816P00067500 | 2024-05-03 12:12PM EDT | 2024-08-16 | 2.85 | 2.90 | 3.10 | -0.90 | -24.00% | 9 | 27 | 51.73% |
| VST241018P00067500 | 2024-04-30 2:25PM EDT | 2024-10-18 | 5.50 | 4.20 | 4.40 | 0.00 | - | 3 | 100 | 49.40% |
| VST241220P00067500 | 2024-04-17 2:47PM EDT | 2024-12-20 | 8.30 | 5.40 | 5.70 | 0.00 | - | - | 1 | 48.56% |
| VST250117P00067500 | 2024-04-29 3:35PM EDT | 2025-01-17 | 6.90 | 5.80 | 6.10 | 0.00 | - | 60 | 353 | 47.69% |
| VST250417P00067500 | 2024-04-24 2:26PM EDT | 2025-04-17 | 9.90 | 6.90 | 9.50 | 0.00 | - | 10 | 11 | 54.21% |
| VST251219P00067500 | 2024-04-22 11:37AM EDT | 2025-12-19 | 13.70 | 9.00 | 10.30 | 0.00 | - | - | 19 | 43.84% |
