Vistra Corp. (VST)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719C00020000 | 2024-04-04 9:31AM EDT | 20.00 | 55.07 | 60.50 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| VST240719C00025000 | 2023-12-06 4:09PM EDT | 25.00 | 11.80 | 12.60 | 16.50 | 0.00 | - | 2 | 1 | 0.00% |
| VST240719C00028000 | 2023-12-15 2:50PM EDT | 28.00 | 10.40 | 11.10 | 14.50 | 0.00 | - | 2 | 2 | 0.00% |
| VST240719C00030000 | 2024-01-10 11:53AM EDT | 30.00 | 9.98 | 13.10 | 14.20 | 0.00 | - | 30 | 18 | 0.00% |
| VST240719C00031000 | 2024-03-07 4:49PM EDT | 31.00 | 31.27 | 42.10 | 46.80 | 0.00 | - | 2 | 1 | 0.00% |
| VST240719C00032000 | 2024-01-24 2:36PM EDT | 32.00 | 8.40 | 15.00 | 17.70 | 0.00 | - | 1 | 57 | 0.00% |
| VST240719C00033000 | 2024-03-18 3:16PM EDT | 33.00 | 30.30 | 34.20 | 38.50 | 0.00 | - | 5 | 7 | 0.00% |
| VST240719C00034000 | 2024-01-19 1:10PM EDT | 34.00 | 7.08 | 11.60 | 15.00 | 0.00 | - | 12 | 12 | 0.00% |
| VST240719C00035000 | 2024-04-04 9:31AM EDT | 35.00 | 40.40 | 45.60 | 49.00 | 0.00 | - | 1 | 31 | 0.00% |
| VST240719C00036000 | 2024-03-13 9:49AM EDT | 36.00 | 24.54 | 35.00 | 38.50 | 0.00 | - | 4 | 3 | 0.00% |
| VST240719C00037000 | 2024-02-20 1:05PM EDT | 37.00 | 10.16 | 30.70 | 34.50 | 0.00 | - | 67 | 47 | 0.00% |
| VST240719C00038000 | 2024-03-07 1:08PM EDT | 38.00 | 23.50 | 35.50 | 40.10 | 0.00 | - | 3 | 9 | 0.00% |
| VST240719C00039000 | 2024-02-14 10:56AM EDT | 39.00 | 7.40 | 21.20 | 25.50 | 0.00 | - | 17 | 46 | 0.00% |
| VST240719C00040000 | 2024-04-11 9:42AM EDT | 40.00 | 31.70 | 52.00 | 56.00 | 0.00 | - | 1 | 125 | 163.18% |
| VST240719C00041000 | 2024-04-24 3:46PM EDT | 41.00 | 30.95 | 51.70 | 55.50 | 0.00 | - | 10 | 49 | 117.58% |
| VST240719C00042000 | 2024-04-12 1:17PM EDT | 42.00 | 28.56 | 50.00 | 54.00 | 0.00 | - | 10 | 58 | 155.18% |
| VST240719C00043000 | 2024-03-19 12:17PM EDT | 43.00 | 22.00 | 21.60 | 25.70 | 0.00 | - | 2 | 48 | 0.00% |
| VST240719C00044000 | 2024-05-01 2:39PM EDT | 44.00 | 34.67 | 49.00 | 53.00 | 0.00 | - | 1 | 9 | 122.51% |
| VST240719C00045000 | 2024-04-22 9:41AM EDT | 45.00 | 21.90 | 48.20 | 52.00 | 0.00 | - | 1 | 103 | 122.27% |
| VST240719C00046000 | 2024-03-05 3:39PM EDT | 46.00 | 13.99 | 23.80 | 28.00 | 0.00 | - | 1 | 6 | 0.00% |
| VST240719C00047000 | 2024-03-25 3:55PM EDT | 47.00 | 25.63 | 22.80 | 26.50 | 0.00 | - | 1 | 130 | 0.00% |
| VST240719C00048000 | 2024-05-06 9:45AM EDT | 48.00 | 33.92 | 45.00 | 49.00 | 0.00 | - | 2 | 189 | 110.30% |
| VST240719C00049000 | 2024-04-19 3:57PM EDT | 49.00 | 17.19 | 43.20 | 48.00 | 0.00 | - | 1 | 318 | 94.97% |
| VST240719C00050000 | 2024-05-06 3:24PM EDT | 50.00 | 33.10 | 42.20 | 47.00 | 0.00 | - | 1 | 575 | 92.38% |
| VST240719C00052500 | 2024-04-22 10:52AM EDT | 52.50 | 15.70 | 40.50 | 44.50 | 0.00 | - | 3 | 20 | 97.75% |
| VST240719C00055000 | 2024-05-09 10:14AM EDT | 55.00 | 36.91 | 37.30 | 41.90 | 0.00 | - | 1 | 2,680 | 80.27% |
| VST240719C00057500 | 2024-05-14 10:12AM EDT | 57.50 | 33.50 | 35.50 | 39.50 | 0.00 | - | 5 | 99 | 84.91% |
| VST240719C00060000 | 2024-05-13 2:00PM EDT | 60.00 | 33.13 | 32.80 | 37.00 | 0.00 | - | 4 | 1,926 | 76.66% |
| VST240719C00062500 | 2024-05-02 1:31PM EDT | 62.50 | 19.15 | 30.20 | 34.50 | 0.00 | - | 5 | 430 | 69.87% |
| VST240719C00065000 | 2024-05-15 1:18PM EDT | 65.00 | 31.98 | 27.90 | 31.90 | 0.00 | - | 2 | 1,251 | 65.43% |
| VST240719C00067500 | 2024-05-16 2:52PM EDT | 67.50 | 27.27 | 24.70 | 28.60 | 0.00 | - | 1 | 378 | 78.42% |
| VST240719C00070000 | 2024-05-14 3:16PM EDT | 70.00 | 22.15 | 23.90 | 25.80 | 0.00 | - | 3 | 1,228 | 53.96% |
| VST240719C00072500 | 2024-05-15 12:34PM EDT | 72.50 | 24.66 | 22.30 | 22.80 | -0.04 | -0.16% | 1 | 149 | 52.17% |
| VST240719C00075000 | 2024-05-17 3:07PM EDT | 75.00 | 20.35 | 20.00 | 21.30 | -0.25 | -1.21% | 11 | 491 | 54.86% |
| VST240719C00077500 | 2024-05-13 2:37PM EDT | 77.50 | 16.87 | 16.80 | 19.30 | 0.00 | - | 2 | 225 | 61.16% |
| VST240719C00080000 | 2024-05-17 3:07PM EDT | 80.00 | 16.05 | 15.00 | 16.30 | +0.12 | +0.75% | 16 | 843 | 50.24% |
| VST240719C00082500 | 2024-05-17 11:32AM EDT | 82.50 | 15.80 | 13.60 | 14.20 | +1.50 | +10.49% | 5 | 70 | 47.83% |
| VST240719C00085000 | 2024-05-16 3:52PM EDT | 85.00 | 12.40 | 12.10 | 12.40 | +0.59 | +5.00% | 1 | 3,548 | 47.22% |
| VST240719C00087500 | 2024-05-17 12:56PM EDT | 87.50 | 11.55 | 10.40 | 10.70 | +1.27 | +12.35% | 1 | 63 | 46.42% |
| VST240719C00090000 | 2024-05-17 3:26PM EDT | 90.00 | 9.00 | 8.90 | 9.20 | +0.19 | +2.16% | 5 | 145 | 46.13% |
| VST240719C00092500 | 2024-05-17 3:43PM EDT | 92.50 | 7.50 | 7.50 | 7.80 | -1.80 | -19.35% | 41 | 92 | 45.58% |
| VST240719C00095000 | 2024-05-17 3:48PM EDT | 95.00 | 6.40 | 6.40 | 6.60 | 0.00 | - | 113 | 1,370 | 45.42% |
| VST240719C00097500 | 2024-05-17 12:15PM EDT | 97.50 | 6.30 | 5.30 | 5.50 | +0.69 | +12.30% | 54 | 96 | 45.01% |
| VST240719C00100000 | 2024-05-17 3:30PM EDT | 100.00 | 4.39 | 4.40 | 4.60 | +0.03 | +0.69% | 65 | 6,041 | 45.04% |
| VST240719C00105000 | 2024-05-17 12:35PM EDT | 105.00 | 3.60 | 3.00 | 3.10 | +0.60 | +20.00% | 28 | 842 | 44.69% |
| VST240719C00110000 | 2024-05-17 3:32PM EDT | 110.00 | 2.01 | 2.00 | 2.10 | -0.01 | -0.50% | 203 | 183 | 45.03% |
| VST240719C00115000 | 2024-05-17 1:08PM EDT | 115.00 | 1.60 | 1.30 | 1.40 | -0.26 | -13.98% | 46 | 39 | 45.36% |
| VST240719C00120000 | 2024-05-16 2:47PM EDT | 120.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 11 | 525 | 46.05% |
| VST240719C00125000 | 2024-05-17 10:44AM EDT | 125.00 | 0.85 | 0.55 | 0.65 | -0.10 | -10.53% | 1 | 4 | 46.83% |
| VST240719C00130000 | 2024-05-16 10:13AM EDT | 130.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 7 | 58 | 47.66% |
| VST240719C00140000 | 2024-05-15 10:42AM EDT | 140.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 1 | 16 | 53.96% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719P00029000 | 2023-11-30 4:52PM EDT | 29.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 2 | 152.54% |
| VST240719P00030000 | 2023-12-14 11:04AM EDT | 30.00 | 0.65 | 0.30 | 1.10 | 0.00 | - | 5 | 2 | 166.80% |
| VST240719P00032000 | 2024-03-04 11:14AM EDT | 32.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 2 | 1 | 155.76% |
| VST240719P00033000 | 2023-12-04 3:29PM EDT | 33.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240719P00034000 | 2024-04-01 10:50AM EDT | 34.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 133.20% |
| VST240719P00035000 | 2024-04-01 10:49AM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 129.69% |
| VST240719P00036000 | 2024-02-22 4:37PM EDT | 36.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 25 | 70 | 126.27% |
| VST240719P00037000 | 2024-03-21 10:04AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 309 | 122.95% |
| VST240719P00038000 | 2024-04-01 10:46AM EDT | 38.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 91 | 133.98% |
| VST240719P00039000 | 2024-03-01 2:55PM EDT | 39.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 67 | 116.60% |
| VST240719P00040000 | 2024-03-25 2:43PM EDT | 40.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 9 | 145 | 92.58% |
| VST240719P00041000 | 2024-03-11 10:53AM EDT | 41.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 111.91% |
| VST240719P00042000 | 2024-03-08 11:03AM EDT | 42.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 107.72% |
| VST240719P00043000 | 2024-04-29 1:17PM EDT | 43.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 3 | 68 | 115.72% |
| VST240719P00044000 | 2024-03-08 10:40AM EDT | 44.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 75 | 102.15% |
| VST240719P00045000 | 2024-04-03 9:30AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 50.00% |
| VST240719P00046000 | 2024-03-19 9:31AM EDT | 46.00 | 0.51 | 0.35 | 0.50 | 0.00 | - | 5 | 58 | 99.02% |
| VST240719P00047000 | 2024-03-04 2:34PM EDT | 47.00 | 1.01 | 0.10 | 0.75 | 0.00 | - | 2 | 66 | 96.39% |
| VST240719P00048000 | 2024-04-24 1:31PM EDT | 48.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 5 | 50 | 101.37% |
| VST240719P00049000 | 2024-03-25 12:24PM EDT | 49.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 5 | 82 | 92.33% |
| VST240719P00050000 | 2024-05-03 1:25PM EDT | 50.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 10 | 852 | 96.00% |
| VST240719P00052500 | 2024-04-09 9:47AM EDT | 52.50 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 80.86% |
| VST240719P00055000 | 2024-05-15 11:12AM EDT | 55.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 6 | 1,143 | 83.50% |
| VST240719P00057500 | 2024-05-16 3:58PM EDT | 57.50 | 0.23 | 0.05 | 1.25 | 0.00 | - | 1 | 317 | 78.32% |
| VST240719P00060000 | 2024-05-13 9:38AM EDT | 60.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 300 | 476 | 71.97% |
| VST240719P00062500 | 2024-05-10 1:21PM EDT | 62.50 | 0.61 | 0.00 | 1.25 | 0.00 | - | 1 | 817 | 66.55% |
| VST240719P00065000 | 2024-05-14 12:32PM EDT | 65.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 6 | 974 | 54.05% |
| VST240719P00067500 | 2024-05-16 2:30PM EDT | 67.50 | 0.20 | 0.05 | 1.10 | 0.00 | - | 1 | 167 | 55.08% |
| VST240719P00070000 | 2024-05-17 2:06PM EDT | 70.00 | 0.40 | 0.10 | 0.65 | -0.10 | -20.00% | 1 | 1,270 | 51.71% |
| VST240719P00072500 | 2024-05-15 11:13AM EDT | 72.50 | 0.51 | 0.45 | 0.60 | 0.00 | - | 11 | 153 | 45.90% |
| VST240719P00075000 | 2024-05-17 11:21AM EDT | 75.00 | 0.65 | 0.70 | 0.80 | -0.08 | -10.96% | 3 | 143 | 44.48% |
| VST240719P00077500 | 2024-05-16 2:30PM EDT | 77.50 | 0.97 | 0.95 | 1.10 | 0.00 | - | 1 | 165 | 43.68% |
| VST240719P00080000 | 2024-05-17 3:37PM EDT | 80.00 | 1.49 | 1.35 | 1.50 | +0.34 | +29.57% | 4 | 161 | 43.02% |
| VST240719P00082500 | 2024-05-17 12:40PM EDT | 82.50 | 1.80 | 1.85 | 2.00 | +0.30 | +20.00% | 11 | 105 | 42.31% |
| VST240719P00085000 | 2024-05-17 3:37PM EDT | 85.00 | 2.59 | 2.50 | 2.65 | -0.12 | -4.43% | 7 | 482 | 41.90% |
| VST240719P00087500 | 2024-05-17 10:33AM EDT | 87.50 | 3.10 | 3.30 | 3.50 | -0.42 | -11.93% | 9 | 283 | 41.92% |
| VST240719P00090000 | 2024-05-17 3:32PM EDT | 90.00 | 4.40 | 4.30 | 4.50 | +0.10 | +2.33% | 15 | 365 | 41.91% |
| VST240719P00092500 | 2024-05-17 10:47AM EDT | 92.50 | 4.70 | 5.40 | 5.60 | -0.55 | -10.48% | 10 | 102 | 41.52% |
| VST240719P00095000 | 2024-05-17 1:07PM EDT | 95.00 | 6.30 | 6.70 | 6.90 | +0.20 | +3.28% | 2 | 249 | 41.42% |
| VST240719P00100000 | 2024-05-17 2:59PM EDT | 100.00 | 9.70 | 9.50 | 11.40 | +1.00 | +11.49% | 5 | 31 | 50.87% |
© 2024 Yahoo. Todos los derechos reservados.