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
58.728,29 +405,09 (+0,69%)
Vistra Corp. (VST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00085000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.80 | 2.60 | 2.90 | +0.15 | +5.66% | 2,906 | 6,617 | 68.31% |
| VST240621C00085000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 4.89 | 4.70 | 4.90 | +0.49 | +11.14% | 249 | 1,471 | 53.25% |
| VST240719C00085000 | 2024-05-03 1:14PM EDT | 2024-07-19 | 6.74 | 6.10 | 6.30 | +0.84 | +14.24% | 637 | 2,134 | 51.79% |
| VST240816C00085000 | 2024-05-03 2:02PM EDT | 2024-08-16 | 8.20 | 7.80 | 8.00 | +0.50 | +6.49% | 6 | 458 | 54.08% |
| VST241018C00085000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 10.65 | 10.00 | 10.40 | +3.55 | +50.00% | 3 | 161 | 53.14% |
| VST241220C00085000 | 2024-05-01 2:23PM EDT | 2024-12-20 | 10.00 | 11.70 | 12.50 | 0.00 | - | 39 | 1,101 | 52.67% |
| VST250117C00085000 | 2024-05-03 1:34PM EDT | 2025-01-17 | 13.60 | 12.70 | 13.10 | +4.00 | +41.67% | 43 | 471 | 52.67% |
| VST250417C00085000 | 2024-05-03 10:05AM EDT | 2025-04-17 | 15.25 | 13.90 | 15.60 | +3.02 | +24.69% | 11 | 67 | 51.25% |
| VST251219C00085000 | 2024-04-25 9:58AM EDT | 2025-12-19 | 13.00 | 17.80 | 20.30 | 0.00 | - | - | 1 | 52.94% |
| VST260116C00085000 | 2024-04-23 2:05PM EDT | 2026-01-16 | 11.10 | 18.00 | 20.80 | 0.00 | - | 8 | 84 | 52.96% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00085000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 5.80 | 5.90 | 6.30 | -1.00 | -14.71% | 106 | 37 | 65.63% |
| VST240719P00085000 | 2024-05-03 1:14PM EDT | 2024-07-19 | 8.30 | 9.00 | 9.20 | -2.47 | -22.93% | 5 | 9 | 48.36% |
| VST240816P00085000 | 2024-05-03 2:14PM EDT | 2024-08-16 | 9.80 | 10.20 | 10.50 | -5.60 | -36.36% | 5 | 13 | 48.84% |
| VST241018P00085000 | 2024-05-03 1:33PM EDT | 2024-10-18 | 11.60 | 12.00 | 14.10 | -3.10 | -21.09% | 13 | 91 | 50.15% |
| VST241220P00085000 | 2024-04-22 11:35AM EDT | 2024-12-20 | 22.00 | 13.40 | 14.00 | 0.00 | - | - | 1 | 46.42% |
| VST250117P00085000 | 2024-05-03 1:22PM EDT | 2025-01-17 | 13.42 | 13.80 | 14.30 | -2.88 | -17.67% | 1 | 51 | 44.93% |
| VST250417P00085000 | 2024-04-01 10:31AM EDT | 2025-04-17 | 18.60 | 17.90 | 18.30 | 0.00 | - | - | 40 | 50.76% |
| VST260116P00085000 | 2024-03-19 12:31PM EDT | 2026-01-16 | 23.60 | 23.70 | 25.00 | 0.00 | - | 1 | 1 | 53.09% |
