Italia markets open in 4 hours 13 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.784,20 -115,82 (-0,30%) EUR/USD
1,0879 +0,0019 (+0,17%) Bitcoin EUR
63.135,45 -438,53 (-0,69%) CMC Crypto 200
1.489,20 +5,01 (+0,34%)
Vistra Corp. (VST)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240531C00105000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.30 | 1.20 | 1.55 | +0.85 | +188.89% | 301 | 4 | 59.42% |
| VST240607C00105000 | 2024-05-24 3:45PM EDT | 2024-06-07 | 2.73 | 2.35 | 2.55 | +1.82 | +200.00% | 77 | 4 | 51.90% |
| VST240614C00105000 | 2024-05-24 1:22PM EDT | 2024-06-14 | 3.70 | 3.10 | 3.50 | +2.43 | +191.34% | 50 | 102 | 50.22% |
| VST240621C00105000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 3.90 | 3.80 | 4.30 | +2.25 | +136.36% | 758 | 2,590 | 52.12% |
| VST240628C00105000 | 2024-05-24 1:37PM EDT | 2024-06-28 | 5.00 | 4.30 | 5.20 | +0.20 | +4.17% | 5 | 0 | 53.59% |
| VST240705C00105000 | 2024-05-24 2:35PM EDT | 2024-07-05 | 5.60 | 4.70 | 5.40 | +0.20 | +3.70% | 2 | 0 | 50.05% |
| VST240719C00105000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 6.30 | 6.20 | 6.40 | +2.70 | +75.00% | 2,035 | 913 | 49.39% |
| VST240816C00105000 | 2024-05-24 3:28PM EDT | 2024-08-16 | 9.10 | 8.60 | 8.90 | +3.50 | +62.50% | 1,622 | 6,281 | 52.20% |
| VST241018C00105000 | 2024-05-24 2:06PM EDT | 2024-10-18 | 11.90 | 11.90 | 12.20 | +3.30 | +38.37% | 36 | 63 | 52.06% |
| VST241220C00105000 | 2024-05-21 9:59AM EDT | 2024-12-20 | 10.05 | 14.10 | 16.10 | 0.00 | - | 1 | 28 | 53.42% |
| VST250117C00105000 | 2024-05-24 12:55PM EDT | 2025-01-17 | 16.20 | 15.70 | 16.30 | +3.75 | +30.12% | 19 | 289 | 52.92% |
| VST250417C00105000 | 2024-05-24 12:45PM EDT | 2025-04-17 | 19.90 | 18.20 | 19.30 | +6.02 | +43.37% | 3 | 71 | 52.25% |
| VST251219C00105000 | 2024-05-10 11:38AM EDT | 2025-12-19 | 18.30 | 23.70 | 26.20 | 0.00 | - | 24 | 43 | 51.94% |
| VST260116C00105000 | 2024-05-21 11:18AM EDT | 2026-01-16 | 19.85 | 25.30 | 26.70 | 0.00 | - | 1 | 95 | 52.81% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240531P00105000 | 2024-05-24 1:37PM EDT | 2024-05-31 | 4.00 | 3.90 | 4.20 | -1.00 | -20.00% | 17 | 0 | 53.61% |
| VST240607P00105000 | 2024-05-24 2:48PM EDT | 2024-06-07 | 5.00 | 5.00 | 5.30 | +0.20 | +4.17% | 186 | 0 | 51.17% |
| VST240621P00105000 | 2024-05-24 12:44PM EDT | 2024-06-21 | 6.10 | 6.40 | 6.70 | -3.67 | -37.56% | 23 | 3 | 47.39% |
| VST240628P00105000 | 2024-05-24 1:21PM EDT | 2024-06-28 | 7.10 | 6.80 | 7.90 | 0.00 | - | 1 | 0 | 51.93% |
| VST240719P00105000 | 2024-05-24 3:52PM EDT | 2024-07-19 | 8.40 | 8.40 | 8.70 | -3.10 | -26.96% | 72 | 5 | 45.53% |
| VST240816P00105000 | 2024-05-24 2:58PM EDT | 2024-08-16 | 10.50 | 10.50 | 10.70 | -4.30 | -29.05% | 23 | 8 | 47.27% |
| VST241018P00105000 | 2024-05-20 11:32AM EDT | 2024-10-18 | 18.40 | 13.00 | 13.30 | 0.00 | - | 2 | 32 | 45.62% |
| VST241220P00105000 | 2024-05-06 3:54PM EDT | 2024-12-20 | 26.00 | 14.10 | 15.50 | 0.00 | - | - | 12 | 45.24% |
| VST250117P00105000 | 2024-05-24 10:55AM EDT | 2025-01-17 | 16.67 | 15.70 | 16.10 | -1.43 | -7.90% | 1 | 53 | 44.31% |
© 2024 Yahoo. Tutti i diritti riservati.