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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241018C00030000 | 2024-04-16 11:20AM EDT | 30.00 | 36.60 | 62.70 | 67.00 | 0.00 | - | 1 | 2 | 108.25% |
| VST241018C00035000 | 2024-04-08 10:19AM EDT | 35.00 | 37.87 | 51.40 | 55.20 | 0.00 | - | 2 | 37 | 0.00% |
| VST241018C00037000 | 2024-02-14 10:47AM EDT | 37.00 | 10.00 | 23.70 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
| VST241018C00040000 | 2024-05-13 1:27PM EDT | 40.00 | 53.70 | 53.00 | 57.00 | 0.00 | - | 196 | 1,908 | 86.47% |
| VST241018C00041000 | 2024-04-02 2:11PM EDT | 41.00 | 30.90 | 38.20 | 42.50 | 0.00 | - | 1 | 28 | 0.00% |
| VST241018C00042000 | 2024-02-29 11:51AM EDT | 42.00 | 14.40 | 27.30 | 31.50 | 0.00 | - | 5 | 53 | 0.00% |
| VST241018C00043000 | 2024-03-18 2:01PM EDT | 43.00 | 20.96 | 25.30 | 29.50 | 0.00 | - | - | 7 | 0.00% |
| VST241018C00044000 | 2024-02-21 10:44AM EDT | 44.00 | 6.50 | 24.80 | 29.00 | 0.00 | - | - | 23 | 0.00% |
| VST241018C00045000 | 2024-03-18 3:20PM EDT | 45.00 | 19.80 | 23.60 | 27.80 | 0.00 | - | 9 | 28 | 0.00% |
| VST241018C00046000 | 2024-05-02 9:53AM EDT | 46.00 | 31.80 | 47.10 | 51.50 | 0.00 | - | 1 | 1 | 79.15% |
| VST241018C00047000 | 2024-02-27 1:35PM EDT | 47.00 | 7.63 | 23.70 | 25.90 | 0.00 | - | 8 | 4 | 0.00% |
| VST241018C00049000 | 2024-03-12 11:02AM EDT | 49.00 | 12.95 | 23.30 | 24.70 | 0.00 | - | 1 | 4 | 0.00% |
| VST241018C00050000 | 2024-04-23 10:18AM EDT | 50.00 | 21.10 | 43.40 | 47.50 | 0.00 | - | 1 | 48 | 73.46% |
| VST241018C00052500 | 2024-04-15 10:49AM EDT | 52.50 | 20.30 | 43.80 | 47.50 | 0.00 | - | 8 | 11 | 96.92% |
| VST241018C00055000 | 2024-04-29 1:57PM EDT | 55.00 | 25.17 | 38.80 | 43.00 | 0.00 | - | 4 | 579 | 69.58% |
| VST241018C00057500 | 2024-04-29 11:10AM EDT | 57.50 | 22.85 | 36.40 | 40.50 | 0.00 | - | 1 | 102 | 65.53% |
| VST241018C00060000 | 2024-05-10 12:19PM EDT | 60.00 | 35.50 | 35.60 | 37.80 | 0.00 | - | 2 | 521 | 68.13% |
| VST241018C00062500 | 2024-05-09 12:25PM EDT | 62.50 | 32.14 | 33.40 | 34.00 | 0.00 | - | 4 | 15 | 59.13% |
| VST241018C00065000 | 2024-05-09 3:16PM EDT | 65.00 | 31.70 | 31.40 | 31.70 | +1.50 | +4.97% | 5 | 1,196 | 57.81% |
| VST241018C00067500 | 2024-05-09 3:16PM EDT | 67.50 | 29.60 | 29.20 | 29.60 | +1.50 | +5.34% | 6 | 126 | 56.20% |
| VST241018C00070000 | 2024-05-17 1:40PM EDT | 70.00 | 28.11 | 27.20 | 28.00 | +0.39 | +1.41% | 6 | 199 | 56.74% |
| VST241018C00072500 | 2024-05-13 12:57PM EDT | 72.50 | 24.70 | 25.20 | 25.50 | 0.00 | - | 1 | 56 | 53.89% |
| VST241018C00075000 | 2024-05-17 12:03PM EDT | 75.00 | 25.09 | 23.30 | 23.80 | +1.27 | +5.33% | 1 | 1,000 | 53.60% |
| VST241018C00077500 | 2024-05-10 12:05PM EDT | 77.50 | 21.00 | 21.40 | 21.80 | 0.00 | - | 1 | 179 | 52.08% |
| VST241018C00080000 | 2024-05-16 9:39AM EDT | 80.00 | 21.96 | 19.70 | 20.10 | 0.00 | - | 2 | 2,510 | 51.56% |
| VST241018C00082500 | 2024-05-15 2:10PM EDT | 82.50 | 20.40 | 17.80 | 19.10 | 0.00 | - | 1 | 192 | 51.89% |
| VST241018C00085000 | 2024-05-17 2:08PM EDT | 85.00 | 17.43 | 16.60 | 16.90 | +0.43 | +2.53% | 1 | 168 | 50.64% |
| VST241018C00087500 | 2024-05-08 2:10PM EDT | 87.50 | 12.90 | 14.10 | 15.50 | 0.00 | - | - | 30 | 51.09% |
| VST241018C00090000 | 2024-05-17 11:31AM EDT | 90.00 | 15.40 | 13.80 | 14.10 | +0.50 | +3.36% | 4 | 1,450 | 50.49% |
| VST241018C00092500 | 2024-05-16 12:37PM EDT | 92.50 | 13.60 | 12.50 | 13.70 | 0.00 | - | 3 | 11 | 51.25% |
| VST241018C00095000 | 2024-05-17 11:25AM EDT | 95.00 | 12.80 | 11.40 | 11.80 | +1.30 | +11.30% | 4 | 70 | 50.40% |
| VST241018C00097500 | 2024-05-16 3:49PM EDT | 97.50 | 10.00 | 11.10 | 11.50 | 0.00 | - | 3 | 5 | 52.55% |
| VST241018C00100000 | 2024-05-17 12:09PM EDT | 100.00 | 10.30 | 9.30 | 9.70 | +1.01 | +10.87% | 6 | 1,843 | 49.84% |
| VST241018C00105000 | 2024-05-17 1:09PM EDT | 105.00 | 8.30 | 7.60 | 7.80 | -1.00 | -10.75% | 3 | 58 | 48.90% |
| VST241018C00110000 | 2024-05-17 2:12PM EDT | 110.00 | 6.60 | 6.20 | 6.50 | +0.47 | +7.67% | 56 | 640 | 49.37% |
| VST241018C00115000 | 2024-05-17 12:29PM EDT | 115.00 | 5.60 | 5.00 | 5.30 | +0.58 | +11.55% | 4 | 819 | 49.28% |
| VST241018C00120000 | 2024-05-17 2:52PM EDT | 120.00 | 4.20 | 4.00 | 5.10 | -1.10 | -20.75% | 9 | 67 | 50.42% |
| VST241018C00125000 | 2024-05-17 11:30AM EDT | 125.00 | 3.90 | 3.30 | 3.70 | +0.06 | +1.56% | 2 | 15 | 50.31% |
| VST241018C00130000 | 2024-05-16 9:53AM EDT | 130.00 | 3.40 | 2.65 | 2.90 | 0.00 | - | 17 | 19 | 49.62% |
| VST241018C00135000 | 2024-05-17 11:36AM EDT | 135.00 | 2.65 | 2.15 | 2.45 | +0.28 | +11.81% | 2 | 11 | 50.28% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241018P00028000 | 2024-01-24 4:53PM EDT | 28.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 10 | 99.80% |
| VST241018P00030000 | 2024-04-03 2:54PM EDT | 30.00 | 0.07 | 0.00 | 1.45 | 0.00 | - | 12 | 29 | 106.93% |
| VST241018P00033000 | 2024-05-08 9:30AM EDT | 33.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 95.75% |
| VST241018P00035000 | 2024-04-29 3:06PM EDT | 35.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1,700 | 249 | 90.82% |
| VST241018P00037000 | 2024-02-15 12:39PM EDT | 37.00 | 1.30 | 0.00 | 1.55 | 0.00 | - | 2 | 3 | 90.09% |
| VST241018P00040000 | 2024-05-07 3:55PM EDT | 40.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 10 | 73.14% |
| VST241018P00042000 | 2024-04-08 3:37PM EDT | 42.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 10 | 46 | 60.45% |
| VST241018P00043000 | 2024-04-24 9:37AM EDT | 43.00 | 0.50 | 0.05 | 1.25 | 0.00 | - | 1 | 12 | 74.27% |
| VST241018P00044000 | 2024-03-05 12:06PM EDT | 44.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | - | 250 | 82.18% |
| VST241018P00045000 | 2024-05-09 11:32AM EDT | 45.00 | 0.32 | 0.05 | 1.25 | 0.00 | - | 70 | 40 | 70.46% |
| VST241018P00047000 | 2024-03-04 10:48AM EDT | 47.00 | 2.10 | 0.45 | 1.05 | 0.00 | - | 1 | 8 | 68.90% |
| VST241018P00048000 | 2024-04-30 1:02PM EDT | 48.00 | 1.00 | 0.10 | 1.25 | 0.00 | - | 8 | 2,263 | 65.58% |
| VST241018P00049000 | 2024-03-05 2:38PM EDT | 49.00 | 2.32 | 0.90 | 1.70 | 0.00 | - | 1 | 24 | 74.41% |
| VST241018P00050000 | 2024-05-17 3:15PM EDT | 50.00 | 0.40 | 0.15 | 0.45 | +0.09 | +29.03% | 2 | 1,558 | 53.03% |
| VST241018P00052500 | 2024-05-09 11:16AM EDT | 52.50 | 0.75 | 0.20 | 1.50 | 0.00 | - | 5 | 137 | 61.08% |
| VST241018P00055000 | 2024-05-17 3:27PM EDT | 55.00 | 0.53 | 0.35 | 0.65 | -0.77 | -59.23% | 1 | 141 | 50.71% |
| VST241018P00057500 | 2024-05-13 2:41PM EDT | 57.50 | 0.80 | 0.35 | 0.75 | 0.00 | - | 644 | 430 | 51.51% |
| VST241018P00060000 | 2024-05-15 10:06AM EDT | 60.00 | 0.70 | 0.80 | 0.90 | 0.00 | - | 1 | 1,674 | 49.95% |
| VST241018P00062500 | 2024-05-13 2:19PM EDT | 62.50 | 1.15 | 1.00 | 1.35 | 0.00 | - | 1 | 397 | 51.56% |
| VST241018P00065000 | 2024-05-17 2:29PM EDT | 65.00 | 1.25 | 1.25 | 1.40 | -0.10 | -7.41% | 3 | 946 | 48.19% |
| VST241018P00067500 | 2024-05-09 12:19PM EDT | 67.50 | 1.49 | 1.60 | 1.70 | -0.15 | -9.15% | 1 | 680 | 47.17% |
| VST241018P00070000 | 2024-05-15 12:24PM EDT | 70.00 | 1.87 | 1.95 | 2.20 | 0.00 | - | 2 | 1,686 | 47.35% |
| VST241018P00072500 | 2024-05-10 10:59AM EDT | 72.50 | 2.50 | 2.45 | 2.60 | 0.00 | - | 5 | 71 | 46.22% |
| VST241018P00075000 | 2024-05-17 3:58PM EDT | 75.00 | 3.07 | 3.00 | 3.20 | -0.01 | -0.32% | 2 | 163 | 46.01% |
| VST241018P00077500 | 2024-05-10 10:01AM EDT | 77.50 | 4.10 | 3.60 | 3.80 | 0.00 | - | 1 | 47 | 45.31% |
| VST241018P00080000 | 2024-05-17 12:08PM EDT | 80.00 | 4.40 | 4.30 | 4.50 | +0.30 | +7.32% | 9 | 162 | 44.75% |
| VST241018P00082500 | 2024-05-16 10:04AM EDT | 82.50 | 4.80 | 5.10 | 5.50 | -0.10 | -2.04% | 1 | 24 | 45.26% |
| VST241018P00085000 | 2024-05-17 12:55PM EDT | 85.00 | 6.12 | 6.10 | 6.30 | +0.72 | +13.33% | 60 | 385 | 44.31% |
| VST241018P00087500 | 2024-05-17 12:59PM EDT | 87.50 | 6.90 | 7.00 | 7.20 | +0.45 | +6.98% | 20 | 68 | 43.46% |
| VST241018P00090000 | 2024-05-17 11:38AM EDT | 90.00 | 7.70 | 8.10 | 8.80 | +0.10 | +1.32% | 2 | 33 | 45.25% |
| VST241018P00095000 | 2024-05-17 3:58PM EDT | 95.00 | 10.82 | 10.70 | 11.20 | +0.74 | +7.34% | 39 | 181 | 44.12% |
| VST241018P00100000 | 2024-05-17 3:35PM EDT | 100.00 | 13.70 | 13.50 | 15.10 | +0.90 | +7.03% | 41 | 831 | 47.72% |
| VST241018P00105000 | 2024-05-13 2:10PM EDT | 105.00 | 17.70 | 16.40 | 17.80 | 0.00 | - | 37 | 37 | 45.05% |
© 2024 Yahoo. Todos los derechos reservados.