Vistra Corp. (VST)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 26.80 | 30.20 | 0.00 | - | 2 | 0 | 143.75% |
| VST240517C00050000 | 2024-04-11 3:21PM EDT | 50.00 | 22.43 | 22.30 | 25.10 | 0.00 | - | 1 | 6 | 125.39% |
| VST240517C00052500 | 2024-04-26 12:08PM EDT | 52.50 | 20.40 | 19.30 | 22.80 | +1.40 | +7.37% | 1 | 4 | 107.52% |
| VST240517C00055000 | 2024-04-26 3:22PM EDT | 55.00 | 18.80 | 16.50 | 19.30 | +4.56 | +32.02% | 210 | 336 | 67.58% |
| VST240517C00057500 | 2024-04-23 1:59PM EDT | 57.50 | 12.05 | 15.40 | 16.00 | 0.00 | - | 19 | 523 | 72.36% |
| VST240517C00060000 | 2024-04-26 11:08AM EDT | 60.00 | 12.89 | 12.40 | 13.80 | -0.61 | -4.52% | 3 | 1,577 | 58.55% |
| VST240517C00062500 | 2024-04-25 12:58PM EDT | 62.50 | 10.70 | 10.70 | 11.40 | 0.00 | - | 10 | 256 | 61.62% |
| VST240517C00065000 | 2024-04-26 1:49PM EDT | 65.00 | 9.77 | 8.30 | 9.40 | +0.77 | +8.56% | 27 | 1,641 | 56.89% |
| VST240517C00067500 | 2024-04-26 2:48PM EDT | 67.50 | 7.79 | 7.20 | 7.50 | +0.34 | +4.56% | 4 | 242 | 62.04% |
| VST240517C00070000 | 2024-04-26 3:44PM EDT | 70.00 | 5.80 | 5.60 | 5.80 | -0.04 | -0.68% | 49 | 1,623 | 60.35% |
| VST240517C00072500 | 2024-04-26 3:39PM EDT | 72.50 | 4.50 | 4.20 | 4.40 | +0.10 | +2.27% | 115 | 1,029 | 59.11% |
| VST240517C00075000 | 2024-04-26 3:44PM EDT | 75.00 | 3.31 | 3.10 | 3.30 | -0.09 | -2.65% | 420 | 6,206 | 58.84% |
| VST240517C00077500 | 2024-04-26 3:37PM EDT | 77.50 | 2.55 | 2.30 | 2.45 | -0.04 | -1.54% | 158 | 1,618 | 59.38% |
| VST240517C00080000 | 2024-04-26 3:50PM EDT | 80.00 | 1.72 | 1.65 | 1.75 | -0.13 | -7.03% | 93 | 3,925 | 59.28% |
| VST240517C00082500 | 2024-04-26 11:25AM EDT | 82.50 | 1.05 | 1.15 | 1.25 | -0.29 | -21.64% | 34 | 5,119 | 59.35% |
| VST240517C00085000 | 2024-04-26 2:23PM EDT | 85.00 | 0.94 | 0.80 | 0.95 | -0.03 | -3.09% | 6 | 6,479 | 60.45% |
| VST240517C00090000 | 2024-04-26 2:55PM EDT | 90.00 | 0.50 | 0.35 | 0.50 | -0.02 | -3.85% | 6 | 376 | 61.23% |
| VST240517C00095000 | 2024-04-26 3:58PM EDT | 95.00 | 0.18 | 0.15 | 0.25 | -0.08 | -30.77% | 188 | 87 | 62.01% |
| VST240517C00100000 | 2024-04-16 9:41AM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 25 | 124 | 65.82% |
| VST240517C00105000 | 2024-04-16 12:51PM EDT | 105.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 85.84% |
| VST240517C00110000 | 2024-04-25 12:26PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 473 | 71.88% |
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 | 2024-04-25 1:05PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 24 | 96.88% |
| VST240517P00050000 | 2024-04-25 3:14PM EDT | 50.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 10 | 59 | 112.79% |
| VST240517P00052500 | 2024-04-25 10:17AM EDT | 52.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 63 | 87.60% |
| VST240517P00055000 | 2024-04-25 3:25PM EDT | 55.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 3,738 | 73.54% |
| VST240517P00057500 | 2024-04-26 3:37PM EDT | 57.50 | 0.25 | 0.20 | 0.40 | -0.11 | -30.56% | 12 | 1,553 | 63.87% |
| VST240517P00060000 | 2024-04-26 1:26PM EDT | 60.00 | 0.50 | 0.40 | 0.55 | -0.05 | -9.09% | 614 | 8,714 | 61.28% |
| VST240517P00062500 | 2024-04-26 12:41PM EDT | 62.50 | 0.75 | 0.70 | 0.75 | -0.15 | -16.67% | 21 | 2,266 | 58.45% |
| VST240517P00065000 | 2024-04-26 2:57PM EDT | 65.00 | 1.12 | 1.15 | 1.25 | -0.27 | -19.42% | 134 | 3,442 | 57.91% |
| VST240517P00067500 | 2024-04-26 3:40PM EDT | 67.50 | 1.75 | 1.75 | 1.90 | -0.25 | -12.50% | 260 | 1,682 | 56.64% |
| VST240517P00070000 | 2024-04-26 2:35PM EDT | 70.00 | 2.60 | 2.65 | 2.85 | -0.40 | -13.33% | 28 | 1,674 | 56.64% |
| VST240517P00072500 | 2024-04-26 3:37PM EDT | 72.50 | 3.75 | 3.80 | 4.00 | -0.39 | -9.42% | 81 | 390 | 56.30% |
| VST240517P00075000 | 2024-04-26 10:32AM EDT | 75.00 | 5.50 | 5.20 | 5.40 | -0.03 | -0.54% | 23 | 177 | 56.01% |
| VST240517P00077500 | 2024-04-18 1:16PM EDT | 77.50 | 11.70 | 6.80 | 7.00 | 0.00 | - | 1 | 80 | 55.23% |
| VST240517P00080000 | 2024-04-24 9:35AM EDT | 80.00 | 9.60 | 8.60 | 9.00 | 0.00 | - | 2 | 22 | 55.91% |
| VST240517P00082500 | 2024-04-15 11:41AM EDT | 82.50 | 13.20 | 8.70 | 12.30 | 0.00 | - | - | 1 | 81.93% |
| VST240517P00085000 | 2024-04-11 3:47PM EDT | 85.00 | 13.69 | 12.60 | 13.70 | 0.00 | - | 3 | 3 | 59.86% |
© 2024 Yahoo. Todos los derechos reservados.