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
59.365,50 +768,18 (+1,31%)
Vistra Corp. (VST)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00075000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 8.20 | 7.10 | 8.40 | +1.00 | +13.89% | 67 | 5,711 | 59.20% |
| VST240621C00075000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 10.00 | 8.30 | 10.30 | +0.60 | +6.38% | 254 | 2,401 | 57.40% |
| VST240719C00075000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 11.16 | 10.10 | 11.60 | +2.14 | +23.73% | 2 | 395 | 55.53% |
| VST240816C00075000 | 2024-05-03 1:02PM EDT | 2024-08-16 | 13.61 | 11.40 | 13.10 | +1.11 | +8.88% | 10 | 378 | 51.67% |
| VST241018C00075000 | 2024-05-02 1:36PM EDT | 2024-10-18 | 13.95 | 14.60 | 15.30 | 0.00 | - | 1 | 993 | 54.21% |
| VST241220C00075000 | 2024-05-02 12:09PM EDT | 2024-12-20 | 15.19 | 14.90 | 17.30 | 0.00 | - | 5 | 217 | 51.06% |
| VST250117C00075000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 18.27 | 15.80 | 17.80 | +3.52 | +23.86% | 1 | 508 | 51.00% |
| VST250417C00075000 | 2024-05-03 1:04PM EDT | 2025-04-17 | 20.40 | 17.50 | 20.10 | +6.61 | +47.93% | 103 | 52 | 50.78% |
| VST251219C00075000 | 2024-04-25 12:58PM EDT | 2025-12-19 | 17.90 | 21.90 | 24.60 | 0.00 | - | 49 | 51 | 50.65% |
| VST260116C00075000 | 2024-05-03 3:35PM EDT | 2026-01-16 | 24.70 | 22.50 | 25.30 | +4.00 | +19.32% | 1 | 116 | 51.20% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00075000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 1.50 | 1.50 | 1.70 | -0.45 | -23.08% | 161 | 346 | 66.21% |
| VST240621P00075000 | 2024-05-03 2:42PM EDT | 2024-06-21 | 3.00 | 3.00 | 3.30 | -0.68 | -18.48% | 107 | 701 | 51.07% |
| VST240719P00075000 | 2024-05-03 11:41AM EDT | 2024-07-19 | 4.30 | 4.00 | 4.40 | -1.40 | -24.56% | 27 | 81 | 50.24% |
| VST240816P00075000 | 2024-05-03 12:34PM EDT | 2024-08-16 | 5.10 | 5.30 | 5.50 | -1.73 | -25.33% | 6 | 177 | 50.04% |
| VST241018P00075000 | 2024-05-03 11:00AM EDT | 2024-10-18 | 7.35 | 6.90 | 7.60 | -4.55 | -38.24% | 4 | 48 | 49.99% |
| VST241220P00075000 | 2024-04-29 12:35PM EDT | 2024-12-20 | 10.15 | 8.40 | 10.10 | 0.00 | - | 1 | 21 | 53.14% |
| VST250117P00075000 | 2024-05-03 10:51AM EDT | 2025-01-17 | 9.00 | 8.80 | 9.10 | -1.90 | -17.43% | 2 | 40 | 46.22% |
| VST250417P00075000 | 2024-04-04 9:30AM EDT | 2025-04-17 | 11.80 | 10.20 | 10.60 | 0.00 | - | 1 | 1 | 44.95% |
| VST251219P00075000 | 2024-04-25 9:58AM EDT | 2025-12-19 | 16.80 | 12.10 | 13.60 | 0.00 | - | - | 1 | 42.31% |
| VST260116P00075000 | 2024-05-01 2:49PM EDT | 2026-01-16 | 14.60 | 13.20 | 14.20 | 0.00 | - | 4 | 60 | 42.90% |
