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
59.321,23 +926,85 (+1,59%)
Vistra Corp. (VST)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00080000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.10 | 4.70 | 5.00 | +0.89 | +21.14% | 978 | 5,016 | 64.43% |
| VST240621C00080000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 7.18 | 6.90 | 7.20 | +0.88 | +13.97% | 699 | 6,677 | 53.27% |
| VST240719C00080000 | 2024-05-03 11:53AM EDT | 2024-07-19 | 9.40 | 8.30 | 8.60 | +1.34 | +16.63% | 1 | 737 | 52.04% |
| VST240816C00080000 | 2024-05-03 1:25PM EDT | 2024-08-16 | 10.70 | 9.40 | 10.30 | +0.85 | +8.63% | 57 | 641 | 52.76% |
| VST241018C00080000 | 2024-05-03 1:00PM EDT | 2024-10-18 | 12.90 | 12.10 | 12.60 | +2.50 | +24.04% | 12 | 1,926 | 53.31% |
| VST241220C00080000 | 2024-04-29 3:17PM EDT | 2024-12-20 | 11.75 | 12.60 | 14.70 | 0.00 | - | 5 | 766 | 50.64% |
| VST250117C00080000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 15.77 | 14.80 | 15.30 | +1.20 | +8.24% | 8 | 1,740 | 53.10% |
| VST250417C00080000 | 2024-05-03 10:05AM EDT | 2025-04-17 | 18.47 | 15.10 | 17.50 | +1.89 | +11.40% | 15 | 55 | 53.77% |
| VST251219C00080000 | 2024-05-01 2:58PM EDT | 2025-12-19 | 19.75 | 20.20 | 22.40 | 0.00 | - | 3 | 8 | 50.82% |
| VST260116C00080000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 22.40 | 20.40 | 23.00 | +3.30 | +17.28% | 14 | 330 | 50.67% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00080000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 3.35 | 3.20 | 3.40 | -0.72 | -17.69% | 153 | 129 | 63.48% |
| VST240621P00080000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 5.10 | 5.10 | 5.30 | -0.90 | -15.00% | 44 | 81 | 50.20% |
| VST240719P00080000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 6.20 | 6.30 | 6.50 | -1.10 | -15.07% | 21 | 36 | 48.91% |
| VST240816P00080000 | 2024-05-03 1:34PM EDT | 2024-08-16 | 7.20 | 7.60 | 7.80 | -3.30 | -31.43% | 19 | 24 | 49.49% |
| VST241018P00080000 | 2024-04-29 11:19AM EDT | 2024-10-18 | 11.69 | 9.20 | 9.50 | 0.00 | - | 4 | 88 | 47.01% |
| VST241220P00080000 | 2024-04-24 11:14AM EDT | 2024-12-20 | 15.80 | 10.70 | 11.20 | 0.00 | - | 1 | 8 | 46.84% |
| VST250117P00080000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 11.20 | 11.10 | 11.60 | -2.10 | -15.79% | 2 | 58 | 45.73% |
| VST250417P00080000 | 2024-04-29 10:44AM EDT | 2025-04-17 | 15.00 | 12.60 | 13.00 | 0.00 | - | 13 | 15 | 43.95% |
| VST251219P00080000 | 2024-05-01 3:43PM EDT | 2025-12-19 | 17.20 | 15.60 | 16.30 | 0.00 | - | 8 | 11 | 41.93% |
| VST260116P00080000 | 2024-04-08 10:09AM EDT | 2026-01-16 | 18.11 | 15.70 | 17.30 | 0.00 | - | - | 1 | 43.45% |
