U.S. markets open in 3 hours 53 minutes
F S&P 500
5,337.25 +15.75 (+0.30%) F Dow Jones
39,177.00 +20.00 (+0.05%) F Nasdaq
18,970.00 +94.00 (+0.50%) E-mini Russell 2000 Index Futur
2,085.10 +8.60 (+0.41%) Petróleo
78.95 +1.23 (+1.58%) Oro
2,345.40 +10.90 (+0.47%)
Vistra Corp. (VST)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VST251219C00045000 | 2024-04-17 1:48PM EDT | 45.00 | 29.60 | 51.70 | 56.00 | 0.00 | - | 5 | 5 | 0.00% |
| VST251219C00050000 | 2024-05-24 3:20PM EDT | 50.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST251219C00055000 | 2024-05-15 2:16PM EDT | 55.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST251219C00060000 | 2024-05-20 11:28AM EDT | 60.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST251219C00062500 | 2024-03-28 9:30AM EDT | 62.50 | 19.10 | 23.60 | 24.60 | 0.00 | - | 10 | 20 | 0.00% |
| VST251219C00065000 | 2024-04-25 12:38PM EDT | 65.00 | 22.65 | 46.10 | 47.60 | 0.00 | - | - | 2 | 59.50% |
| VST251219C00067500 | 2024-05-23 1:32PM EDT | 67.50 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST251219C00070000 | 2024-04-10 10:42AM EDT | 70.00 | 18.30 | 32.50 | 37.20 | 0.00 | - | 1 | 3 | 38.97% |
| VST251219C00075000 | 2024-05-15 2:27PM EDT | 75.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST251219C00080000 | 2024-05-01 2:58PM EDT | 80.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST251219C00082500 | 2024-05-15 1:38PM EDT | 82.50 | 31.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VST251219C00085000 | 2024-04-25 9:58AM EDT | 85.00 | 13.00 | 34.20 | 35.60 | 0.00 | - | - | 1 | 55.75% |
| VST251219C00087500 | 2024-05-16 2:52PM EDT | 87.50 | 27.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST251219C00090000 | 2024-05-15 1:43PM EDT | 90.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST251219C00092500 | 2024-05-23 9:30AM EDT | 92.50 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST251219C00095000 | 2024-05-23 9:38AM EDT | 95.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST251219C00097500 | 2024-05-24 10:51AM EDT | 97.50 | 27.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST251219C00100000 | 2024-05-24 3:07PM EDT | 100.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST251219C00105000 | 2024-05-10 11:38AM EDT | 105.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| VST251219C00110000 | 2024-05-24 11:45AM EDT | 110.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VST251219C00115000 | 2024-05-16 1:06PM EDT | 115.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VST251219C00120000 | 2024-05-16 2:52PM EDT | 120.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VST251219C00125000 | 2024-05-13 2:58PM EDT | 125.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VST251219C00130000 | 2024-05-15 1:09PM EDT | 130.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VST251219C00135000 | 2024-05-22 2:02PM EDT | 135.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VST251219C00140000 | 2024-05-17 2:15PM EDT | 140.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VST251219P00040000 | 2024-04-05 10:41AM EDT | 40.00 | 2.10 | 2.10 | 2.70 | 0.00 | - | 3 | 3 | 60.60% |
| VST251219P00045000 | 2024-04-15 12:25PM EDT | 45.00 | 4.10 | 1.90 | 2.45 | 0.00 | - | 5 | 6 | 52.47% |
| VST251219P00050000 | 2024-05-24 10:26AM EDT | 50.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VST251219P00055000 | 2024-05-09 12:41PM EDT | 55.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST251219P00062500 | 2024-04-25 9:45AM EDT | 62.50 | 10.30 | 4.80 | 5.50 | 0.00 | - | - | 33 | 48.22% |
| VST251219P00065000 | 2024-05-13 1:27PM EDT | 65.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST251219P00067500 | 2024-04-22 11:37AM EDT | 67.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VST251219P00070000 | 2024-05-21 3:08PM EDT | 70.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST251219P00072500 | 2024-04-24 2:35PM EDT | 72.50 | 15.10 | 7.70 | 8.30 | 0.00 | - | - | 18 | 46.21% |
| VST251219P00075000 | 2024-05-23 9:59AM EDT | 75.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VST251219P00077500 | 2024-05-17 2:56PM EDT | 77.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| VST251219P00080000 | 2024-05-24 10:09AM EDT | 80.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VST251219P00085000 | 2024-04-30 11:24AM EDT | 85.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VST251219P00087500 | 2024-05-13 11:31AM EDT | 87.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VST251219P00090000 | 2024-04-25 10:57AM EDT | 90.00 | 26.20 | 14.40 | 16.90 | 0.00 | - | - | 1 | 47.58% |
| VST251219P00095000 | 2024-05-20 3:35PM EDT | 95.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VST251219P00097500 | 2024-05-15 10:27AM EDT | 97.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| VST251219P00100000 | 2024-05-17 3:06PM EDT | 100.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.