Vistra Corp. (VST)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:03PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00045000 | 2024-04-08 3:24PM EDT | 45.00 | 29.50 | 36.50 | 38.90 | 0.00 | - | 2 | 0 | 220.51% |
| VST240517C00050000 | 2024-04-11 3:21PM EDT | 50.00 | 22.43 | 31.40 | 35.50 | 0.00 | - | 1 | 6 | 231.15% |
| VST240517C00052500 | 2024-04-26 12:08PM EDT | 52.50 | 20.40 | 28.80 | 33.00 | 0.00 | - | 1 | 3 | 210.74% |
| VST240517C00055000 | 2024-05-07 10:35AM EDT | 55.00 | 28.40 | 27.50 | 28.50 | +0.40 | +1.43% | 2 | 306 | 174.22% |
| VST240517C00057500 | 2024-05-06 3:50PM EDT | 57.50 | 25.75 | 24.90 | 25.50 | -0.42 | -1.60% | 1 | 351 | 142.77% |
| VST240517C00060000 | 2024-05-07 1:38PM EDT | 60.00 | 22.78 | 21.90 | 23.10 | -0.92 | -3.88% | 11 | 1,209 | 116.60% |
| VST240517C00062500 | 2024-05-06 3:50PM EDT | 62.50 | 21.26 | 19.80 | 20.60 | 0.00 | - | 9 | 252 | 115.53% |
| VST240517C00065000 | 2024-05-07 1:34PM EDT | 65.00 | 17.86 | 17.60 | 18.20 | -0.09 | -0.50% | 23 | 1,605 | 111.23% |
| VST240517C00067500 | 2024-05-03 1:13PM EDT | 67.50 | 15.80 | 15.20 | 15.80 | 0.00 | - | 1 | 230 | 101.32% |
| VST240517C00070000 | 2024-05-07 11:21AM EDT | 70.00 | 14.30 | 12.80 | 14.50 | +0.58 | +4.23% | 4 | 1,374 | 107.08% |
| VST240517C00072500 | 2024-05-07 1:45PM EDT | 72.50 | 10.78 | 10.80 | 11.20 | -0.82 | -7.07% | 12 | 772 | 87.89% |
| VST240517C00075000 | 2024-05-07 1:45PM EDT | 75.00 | 8.69 | 8.60 | 9.00 | -0.31 | -3.44% | 32 | 5,637 | 79.76% |
| VST240517C00077500 | 2024-05-07 1:29PM EDT | 77.50 | 6.90 | 6.70 | 7.00 | -0.70 | -9.21% | 85 | 1,616 | 74.76% |
| VST240517C00080000 | 2024-05-07 1:43PM EDT | 80.00 | 5.10 | 5.00 | 5.20 | -0.70 | -12.07% | 409 | 4,461 | 70.29% |
| VST240517C00082500 | 2024-05-07 1:44PM EDT | 82.50 | 3.80 | 3.70 | 3.90 | -0.62 | -14.03% | 272 | 5,682 | 69.90% |
| VST240517C00085000 | 2024-05-07 1:42PM EDT | 85.00 | 2.65 | 2.55 | 2.75 | -0.51 | -16.14% | 870 | 7,768 | 67.77% |
| VST240517C00090000 | 2024-05-07 1:46PM EDT | 90.00 | 1.15 | 1.05 | 1.15 | -0.45 | -29.03% | 1,005 | 1,013 | 64.01% |
| VST240517C00095000 | 2024-05-07 1:46PM EDT | 95.00 | 0.45 | 0.40 | 0.50 | -0.24 | -34.78% | 833 | 2,394 | 64.50% |
| VST240517C00100000 | 2024-05-07 1:40PM EDT | 100.00 | 0.18 | 0.10 | 0.15 | -0.19 | -51.35% | 15,500 | 666 | 61.72% |
| VST240517C00105000 | 2024-05-06 3:22PM EDT | 105.00 | 0.10 | 0.00 | 0.50 | -0.15 | -60.00% | 1 | 15 | 83.59% |
| VST240517C00110000 | 2024-05-07 11:11AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 669 | 490 | 67.97% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00040000 | 2024-05-02 3:20PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 160.94% |
| VST240517P00050000 | 2024-04-25 3:14PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 59 | 114.06% |
| VST240517P00052500 | 2024-04-25 10:17AM EDT | 52.50 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 2 | 63 | 103.91% |
| VST240517P00055000 | 2024-05-07 12:46PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 783 | 3,744 | 102.34% |
| VST240517P00057500 | 2024-05-07 10:28AM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 117 | 1,476 | 92.19% |
| VST240517P00060000 | 2024-05-07 1:34PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 609 | 9,075 | 87.50% |
| VST240517P00062500 | 2024-05-07 1:26PM EDT | 62.50 | 0.05 | 0.05 | 0.20 | -0.20 | -80.00% | 5 | 2,996 | 84.18% |
| VST240517P00065000 | 2024-05-07 1:25PM EDT | 65.00 | 0.15 | 0.15 | 0.40 | -0.05 | -25.00% | 48 | 4,064 | 86.13% |
| VST240517P00067500 | 2024-05-07 1:35PM EDT | 67.50 | 0.23 | 0.20 | 0.25 | -0.09 | -28.12% | 17 | 1,805 | 71.48% |
| VST240517P00070000 | 2024-05-07 1:47PM EDT | 70.00 | 0.50 | 0.40 | 0.50 | +0.05 | +13.89% | 20,573 | 1,689 | 71.97% |
| VST240517P00072500 | 2024-05-07 1:48PM EDT | 72.50 | 0.65 | 0.60 | 0.65 | +0.01 | +1.56% | 3,323 | 518 | 66.16% |
| VST240517P00075000 | 2024-05-07 1:46PM EDT | 75.00 | 1.00 | 0.95 | 1.00 | -0.10 | -9.09% | 675 | 585 | 62.94% |
| VST240517P00077500 | 2024-05-07 1:30PM EDT | 77.50 | 1.45 | 1.50 | 1.70 | -0.22 | -13.17% | 249 | 355 | 62.09% |
| VST240517P00080000 | 2024-05-07 1:46PM EDT | 80.00 | 2.42 | 2.30 | 2.45 | +0.02 | +0.83% | 985 | 960 | 59.38% |
| VST240517P00082500 | 2024-05-07 1:42PM EDT | 82.50 | 3.50 | 3.30 | 3.70 | +0.02 | +0.57% | 837 | 372 | 58.11% |
| VST240517P00085000 | 2024-05-07 1:43PM EDT | 85.00 | 4.85 | 4.80 | 5.00 | +0.05 | +1.04% | 108 | 250 | 56.47% |
| VST240517P00090000 | 2024-05-03 2:00PM EDT | 90.00 | 8.20 | 8.20 | 8.50 | -0.86 | -9.49% | 21 | 1 | 52.00% |
© 2024 Yahoo. Todos los derechos reservados.