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
58.828,98 +290,61 (+0,50%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:72.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00072500 | 2024-05-03 3:29PM EDT | 2024-05-17 | 10.58 | 9.70 | 10.40 | +1.58 | +17.56% | 34 | 794 | 70.31% |
| VST240621C00072500 | 2024-05-02 3:28PM EDT | 2024-06-21 | 11.80 | 10.90 | 12.00 | 0.00 | - | 5 | 532 | 53.08% |
| VST240719C00072500 | 2024-05-01 9:45AM EDT | 2024-07-19 | 8.70 | 10.90 | 13.20 | 0.00 | - | 1 | 149 | 56.62% |
| VST240816C00072500 | 2024-05-02 9:52AM EDT | 2024-08-16 | 11.18 | 12.10 | 14.60 | 0.00 | - | 3 | 97 | 57.81% |
| VST241018C00072500 | 2024-05-02 1:36PM EDT | 2024-10-18 | 15.30 | 16.10 | 17.20 | 0.00 | - | 1 | 49 | 56.25% |
| VST241220C00072500 | 2024-04-30 9:30AM EDT | 2024-12-20 | 15.96 | 16.50 | 18.60 | 0.00 | - | 5 | 26 | 51.87% |
| VST250117C00072500 | 2024-05-03 11:43AM EDT | 2025-01-17 | 19.75 | 17.30 | 19.50 | +1.50 | +8.22% | 2 | 50 | 52.47% |
| VST250417C00072500 | 2024-04-26 11:36AM EDT | 2025-04-17 | 14.80 | 18.70 | 22.20 | 0.00 | - | 1 | 59 | 52.44% |
| VST260116C00072500 | 2024-04-02 1:23PM EDT | 2026-01-16 | 16.70 | 22.60 | 25.10 | 0.00 | - | - | 9 | 51.60% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00072500 | 2024-05-03 3:46PM EDT | 2024-05-17 | 1.00 | 0.90 | 1.15 | -0.35 | -25.93% | 24 | 500 | 69.43% |
| VST240621P00072500 | 2024-05-03 1:12PM EDT | 2024-06-21 | 2.07 | 2.30 | 2.50 | -1.13 | -35.31% | 11 | 469 | 52.43% |
| VST240719P00072500 | 2024-05-03 10:34AM EDT | 2024-07-19 | 3.42 | 3.20 | 3.50 | -1.18 | -25.65% | 2 | 134 | 50.90% |
| VST240816P00072500 | 2024-05-03 1:13PM EDT | 2024-08-16 | 4.21 | 4.40 | 4.70 | -1.99 | -32.10% | 17 | 117 | 50.72% |
| VST241018P00072500 | 2024-04-30 12:56PM EDT | 2024-10-18 | 7.70 | 5.90 | 6.20 | 0.00 | - | 2 | 69 | 48.71% |
| VST250117P00072500 | 2024-05-02 12:23PM EDT | 2025-01-17 | 8.50 | 7.70 | 8.00 | 0.00 | - | 1 | 46 | 46.68% |
| VST250417P00072500 | 2024-04-25 12:27PM EDT | 2025-04-17 | 12.40 | 9.10 | 9.50 | 0.00 | - | 11 | 27 | 45.52% |
| VST251219P00072500 | 2024-04-24 2:35PM EDT | 2025-12-19 | 15.10 | 12.00 | 12.50 | 0.00 | - | - | 18 | 42.98% |
| VST260116P00072500 | 2024-05-02 2:12PM EDT | 2026-01-16 | 12.60 | 12.10 | 12.90 | 0.00 | - | 2 | 6 | 43.07% |
