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
58.904,97 +208,30 (+0,35%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:77.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00077500 | 2024-05-03 3:46PM EDT | 2024-05-17 | 6.62 | 6.30 | 6.50 | +0.97 | +17.17% | 89 | 1,693 | 68.56% |
| VST240621C00077500 | 2024-05-03 3:59PM EDT | 2024-06-21 | 8.50 | 8.30 | 8.60 | +0.72 | +9.25% | 16 | 587 | 54.47% |
| VST240719C00077500 | 2024-05-03 3:55PM EDT | 2024-07-19 | 9.86 | 9.60 | 10.20 | +1.01 | +11.41% | 7 | 222 | 53.64% |
| VST240816C00077500 | 2024-05-02 3:45PM EDT | 2024-08-16 | 11.10 | 10.70 | 11.70 | 0.00 | - | 2 | 127 | 53.74% |
| VST241018C00077500 | 2024-05-02 3:07PM EDT | 2024-10-18 | 13.34 | 13.30 | 13.90 | 0.00 | - | 10 | 171 | 53.88% |
| VST241220C00077500 | 2024-05-02 10:21AM EDT | 2024-12-20 | 13.13 | 13.70 | 16.00 | 0.00 | - | 5 | 5 | 51.01% |
| VST250117C00077500 | 2024-05-02 3:51PM EDT | 2025-01-17 | 15.60 | 15.40 | 16.50 | 0.00 | - | 58 | 55 | 52.42% |
| VST250417C00077500 | 2024-04-24 2:26PM EDT | 2025-04-17 | 10.90 | 16.30 | 18.50 | 0.00 | - | - | 215 | 53.66% |
| VST260116C00077500 | 2024-05-02 2:20PM EDT | 2026-01-16 | 22.00 | 21.30 | 24.10 | 0.00 | - | 1 | 9 | 50.78% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00077500 | 2024-05-03 3:30PM EDT | 2024-05-17 | 2.25 | 2.20 | 2.45 | -0.62 | -21.60% | 70 | 252 | 67.04% |
| VST240621P00077500 | 2024-05-03 3:43PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.20 | -1.20 | -23.08% | 35 | 26 | 51.22% |
| VST240719P00077500 | 2024-05-01 2:08PM EDT | 2024-07-19 | 7.40 | 5.10 | 5.50 | 0.00 | - | 3 | 166 | 50.73% |
| VST240816P00077500 | 2024-05-03 1:48PM EDT | 2024-08-16 | 6.20 | 6.30 | 6.70 | -1.78 | -22.31% | 5 | 105 | 50.66% |
| VST241018P00077500 | 2024-04-30 10:31AM EDT | 2024-10-18 | 9.75 | 8.00 | 8.80 | 0.00 | - | 10 | 47 | 50.02% |
| VST241220P00077500 | 2024-04-22 11:04AM EDT | 2024-12-20 | 16.10 | 9.50 | 9.90 | 0.00 | - | 2 | 10 | 47.12% |
| VST250117P00077500 | 2024-05-02 2:12PM EDT | 2025-01-17 | 10.50 | 9.90 | 10.30 | 0.00 | - | 10 | 90 | 46.03% |
| VST250417P00077500 | 2024-04-01 10:02AM EDT | 2025-04-17 | 13.50 | 13.40 | 13.70 | 0.00 | - | 17 | 22 | 50.46% |
| VST251219P00077500 | 2024-05-03 10:20AM EDT | 2025-12-19 | 14.50 | 13.20 | 14.80 | -3.50 | -19.44% | 2 | 32 | 41.85% |
