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
59.486,11 +1.233,09 (+2,12%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:82.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00082500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.80 | 3.50 | 3.80 | +0.70 | +22.58% | 404 | 5,448 | 64.60% |
| VST240621C00082500 | 2024-05-03 1:43PM EDT | 2024-06-21 | 6.40 | 5.70 | 6.00 | +0.60 | +10.34% | 24 | 150 | 53.00% |
| VST240719C00082500 | 2024-05-03 11:20AM EDT | 2024-07-19 | 7.90 | 7.20 | 7.40 | +0.80 | +11.27% | 16 | 57 | 52.00% |
| VST240816C00082500 | 2024-05-03 1:23PM EDT | 2024-08-16 | 9.64 | 8.80 | 9.00 | +0.84 | +9.55% | 6 | 138 | 53.74% |
| VST241018C00082500 | 2024-05-03 1:40PM EDT | 2024-10-18 | 11.80 | 10.80 | 11.40 | +0.94 | +8.66% | 7 | 130 | 52.53% |
| VST250117C00082500 | 2024-05-03 2:15PM EDT | 2025-01-17 | 14.70 | 13.70 | 14.10 | +3.60 | +32.43% | 16 | 54 | 52.68% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00082500 | 2024-05-03 3:57PM EDT | 2024-05-17 | 4.70 | 4.40 | 4.90 | -1.20 | -20.34% | 335 | 20 | 64.45% |
| VST240621P00082500 | 2024-05-03 3:27PM EDT | 2024-06-21 | 6.20 | 6.40 | 6.60 | -2.80 | -31.11% | 140 | 29 | 50.82% |
| VST240719P00082500 | 2024-05-02 2:44PM EDT | 2024-07-19 | 8.50 | 7.50 | 7.80 | 0.00 | - | 1 | 3 | 48.58% |
| VST240816P00082500 | 2024-05-03 2:23PM EDT | 2024-08-16 | 8.40 | 8.80 | 9.10 | -2.30 | -21.50% | 5 | 15 | 49.08% |
| VST241018P00082500 | 2024-05-03 1:25PM EDT | 2024-10-18 | 10.30 | 10.60 | 10.80 | -4.70 | -31.33% | 10 | 6 | 46.56% |
| VST241220P00082500 | 2024-04-25 11:35AM EDT | 2024-12-20 | 17.00 | 12.00 | 12.60 | 0.00 | - | - | 1 | 46.73% |
| VST250117P00082500 | 2024-05-03 1:22PM EDT | 2025-01-17 | 12.02 | 12.50 | 12.90 | -2.78 | -18.78% | 2 | 16 | 45.25% |
| VST250417P00082500 | 2024-05-01 2:39PM EDT | 2025-04-17 | 15.50 | 14.00 | 14.30 | 0.00 | - | 1 | 5 | 43.45% |
| VST260116P00082500 | 2024-04-12 10:27AM EDT | 2026-01-16 | 21.20 | 17.10 | 18.30 | 0.00 | - | 30 | 30 | 42.18% |
