Italia markets open in 8 hours 11 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
58.929,20 -317,07 (-0,54%) CMC Crypto 200
1.368,35 +55,72 (+4,24%)
Vistra Corp. (VST)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00045000 | 2024-04-08 3:24PM EDT | 45.00 | 29.50 | 36.30 | 40.50 | 0.00 | - | 2 | 0 | 169.92% |
| VST240517C00050000 | 2024-04-11 3:21PM EDT | 50.00 | 22.43 | 31.30 | 35.50 | 0.00 | - | 1 | 6 | 143.75% |
| VST240517C00052500 | 2024-04-26 12:08PM EDT | 52.50 | 20.40 | 28.80 | 33.00 | 0.00 | - | 1 | 3 | 131.64% |
| VST240517C00055000 | 2024-05-06 3:37PM EDT | 55.00 | 28.00 | 26.20 | 30.50 | +1.00 | +3.70% | 2 | 306 | 112.89% |
| VST240517C00057500 | 2024-05-06 3:50PM EDT | 57.50 | 26.17 | 24.30 | 28.00 | +1.67 | +6.82% | 17 | 353 | 130.27% |
| VST240517C00060000 | 2024-05-06 10:18AM EDT | 60.00 | 23.70 | 21.40 | 25.50 | +1.81 | +8.27% | 403 | 1,210 | 102.93% |
| VST240517C00062500 | 2024-05-06 3:50PM EDT | 62.50 | 21.26 | 19.00 | 23.50 | +3.26 | +18.11% | 9 | 261 | 111.33% |
| VST240517C00065000 | 2024-05-06 3:36PM EDT | 65.00 | 17.95 | 16.50 | 21.00 | +0.15 | +0.84% | 10 | 1,611 | 99.12% |
| VST240517C00067500 | 2024-05-03 1:13PM EDT | 67.50 | 15.80 | 15.80 | 16.90 | 0.00 | - | 1 | 230 | 91.50% |
| VST240517C00070000 | 2024-05-06 3:58PM EDT | 70.00 | 13.72 | 13.40 | 14.30 | +0.42 | +3.16% | 173 | 1,389 | 79.35% |
| VST240517C00072500 | 2024-05-06 3:57PM EDT | 72.50 | 11.60 | 11.30 | 12.00 | +1.02 | +9.64% | 47 | 793 | 76.66% |
| VST240517C00075000 | 2024-05-06 3:17PM EDT | 75.00 | 9.00 | 9.20 | 9.90 | +0.80 | +9.76% | 46 | 5,663 | 73.63% |
| VST240517C00077500 | 2024-05-06 3:55PM EDT | 77.50 | 7.60 | 7.30 | 7.60 | +0.98 | +14.80% | 804 | 1,666 | 67.68% |
| VST240517C00080000 | 2024-05-06 3:55PM EDT | 80.00 | 5.80 | 5.60 | 5.90 | +0.70 | +13.73% | 1,791 | 5,309 | 66.41% |
| VST240517C00082500 | 2024-05-06 3:54PM EDT | 82.50 | 4.42 | 4.20 | 4.50 | +0.62 | +16.32% | 776 | 5,488 | 66.26% |
| VST240517C00085000 | 2024-05-06 3:58PM EDT | 85.00 | 3.16 | 3.10 | 3.20 | +0.36 | +12.86% | 3,108 | 7,996 | 65.23% |
| VST240517C00090000 | 2024-05-06 3:58PM EDT | 90.00 | 1.60 | 1.50 | 1.65 | +0.15 | +10.34% | 1,479 | 1,427 | 65.48% |
| VST240517C00095000 | 2024-05-06 3:48PM EDT | 95.00 | 0.69 | 0.65 | 0.80 | -0.01 | -1.43% | 304 | 2,293 | 66.06% |
| VST240517C00100000 | 2024-05-06 3:16PM EDT | 100.00 | 0.37 | 0.30 | 0.40 | +0.01 | +2.78% | 611 | 151 | 68.56% |
| VST240517C00105000 | 2024-05-06 3:22PM EDT | 105.00 | 0.25 | 0.10 | 0.25 | +0.19 | +316.67% | 6 | 15 | 71.39% |
| VST240517C00110000 | 2024-05-03 11:22AM EDT | 110.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 490 | 75.39% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00040000 | 2024-05-02 3:20PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 156.25% |
| VST240517P00050000 | 2024-04-25 3:14PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 59 | 111.72% |
| VST240517P00052500 | 2024-04-25 10:17AM EDT | 52.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 5 | 63 | 101.56% |
| VST240517P00055000 | 2024-05-06 12:32PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 25 | 3,737 | 100.78% |
| VST240517P00057500 | 2024-05-06 11:42AM EDT | 57.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 558 | 1,531 | 96.48% |
| VST240517P00060000 | 2024-05-06 3:16PM EDT | 60.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 16 | 9,060 | 81.64% |
| VST240517P00062500 | 2024-05-06 2:18PM EDT | 62.50 | 0.25 | 0.10 | 0.20 | +0.07 | +38.89% | 653 | 3,154 | 86.52% |
| VST240517P00065000 | 2024-05-06 2:49PM EDT | 65.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 566 | 4,587 | 78.52% |
| VST240517P00067500 | 2024-05-06 3:06PM EDT | 67.50 | 0.32 | 0.30 | 0.40 | -0.05 | -13.51% | 37 | 1,823 | 79.49% |
| VST240517P00070000 | 2024-05-06 3:46PM EDT | 70.00 | 0.45 | 0.20 | 0.45 | -0.20 | -30.77% | 390 | 1,673 | 67.19% |
| VST240517P00072500 | 2024-05-06 3:53PM EDT | 72.50 | 0.64 | 0.60 | 0.70 | -0.36 | -36.00% | 72 | 501 | 68.65% |
| VST240517P00075000 | 2024-05-06 3:48PM EDT | 75.00 | 1.10 | 1.00 | 1.15 | -0.40 | -26.67% | 329 | 389 | 67.92% |
| VST240517P00077500 | 2024-05-06 3:48PM EDT | 77.50 | 1.67 | 1.55 | 1.70 | -0.58 | -25.78% | 202 | 264 | 65.97% |
| VST240517P00080000 | 2024-05-06 3:55PM EDT | 80.00 | 2.40 | 2.30 | 2.55 | -0.95 | -28.36% | 864 | 217 | 64.89% |
| VST240517P00082500 | 2024-05-06 3:56PM EDT | 82.50 | 3.48 | 3.40 | 3.60 | -1.22 | -25.96% | 135 | 315 | 64.40% |
| VST240517P00085000 | 2024-05-06 3:59PM EDT | 85.00 | 4.80 | 4.70 | 4.90 | -1.00 | -17.24% | 153 | 134 | 63.43% |
| VST240517P00090000 | 2024-05-03 2:00PM EDT | 90.00 | 9.06 | 6.60 | 9.20 | 0.00 | - | 1 | 1 | 56.54% |
© 2024 Yahoo. Tutti i diritti riservati.