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
58.495,88 -43,61 (-0,07%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00070000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 13.30 | 10.40 | 12.50 | +2.40 | +22.02% | 15 | 1,396 | 82.13% |
| VST240621C00070000 | 2024-05-03 1:06PM EDT | 2024-06-21 | 14.63 | 13.00 | 13.90 | +1.83 | +14.30% | 21 | 4,708 | 55.37% |
| VST240719C00070000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 14.65 | 14.00 | 15.00 | +0.35 | +2.45% | 2 | 1,219 | 53.71% |
| VST240816C00070000 | 2024-05-02 1:44PM EDT | 2024-08-16 | 16.80 | 14.30 | 16.30 | +1.80 | +12.00% | 1 | 376 | 51.86% |
| VST241018C00070000 | 2024-05-02 12:24PM EDT | 2024-10-18 | 16.23 | 17.60 | 18.20 | 0.00 | - | 5 | 194 | 55.37% |
| VST241220C00070000 | 2024-04-25 10:43AM EDT | 2024-12-20 | 12.40 | 19.20 | 20.10 | 0.00 | - | 2 | 39 | 55.19% |
| VST250117C00070000 | 2024-05-02 1:33PM EDT | 2025-01-17 | 18.80 | 19.10 | 20.60 | 0.00 | - | 1 | 489 | 52.97% |
| VST250417C00070000 | 2024-04-15 12:17PM EDT | 2025-04-17 | 13.99 | 21.40 | 25.00 | 0.00 | - | 1 | 3 | 57.92% |
| VST251219C00070000 | 2024-04-10 10:42AM EDT | 2025-12-19 | 18.30 | 25.90 | 27.40 | 0.00 | - | 1 | 3 | 54.04% |
| VST260116C00070000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 18.60 | 25.10 | 27.60 | 0.00 | - | 9 | 234 | 51.98% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00070000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.65 | 0.55 | 0.70 | -0.30 | -31.58% | 598 | 1,672 | 70.22% |
| VST240621P00070000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 1.70 | 1.65 | 1.85 | -0.45 | -20.93% | 39 | 291 | 52.76% |
| VST240719P00070000 | 2024-05-02 11:06AM EDT | 2024-07-19 | 3.80 | 2.50 | 2.70 | 0.00 | - | 1 | 252 | 50.02% |
| VST240816P00070000 | 2024-05-02 11:46AM EDT | 2024-08-16 | 4.64 | 3.60 | 3.80 | 0.00 | - | 10 | 115 | 51.07% |
| VST241018P00070000 | 2024-05-02 2:32PM EDT | 2024-10-18 | 5.60 | 5.00 | 5.40 | 0.00 | - | 1 | 1,546 | 49.87% |
| VST241220P00070000 | 2024-04-09 10:08AM EDT | 2024-12-20 | 9.30 | 6.30 | 7.30 | 0.00 | - | 40 | 42 | 51.29% |
| VST250117P00070000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 6.77 | 6.70 | 7.10 | -0.73 | -9.73% | 8 | 856 | 47.57% |
| VST250417P00070000 | 2024-05-03 12:51PM EDT | 2025-04-17 | 8.10 | 7.90 | 10.50 | -3.10 | -27.68% | 102 | 173 | 53.50% |
| VST251219P00070000 | 2024-04-29 12:01PM EDT | 2025-12-19 | 12.37 | 10.90 | 11.30 | 0.00 | - | 10 | 10 | 43.20% |
| VST260116P00070000 | 2024-05-03 11:16AM EDT | 2026-01-16 | 11.40 | 11.00 | 11.70 | -0.12 | -1.04% | 27 | 35 | 43.32% |
