Mercados españoles cerrados en 50 mins
IBEX 35
11.146,00 +65,10 (+0,59%) Euro Stoxx 50
5.045,42 +29,32 (+0,58%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
82,91 -0,25 (-0,30%) Oro
2.323,90 -0,30 (-0,01%) Bitcoin EUR
58.187,86 -676,07 (-1,15%)
Vistra Corp. (VST)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:40AM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00045000 | 2024-04-08 3:24PM EDT | 45.00 | 29.50 | 42.30 | 45.80 | 0.00 | - | 2 | 0 | 256.06% |
| VST240517C00050000 | 2024-04-11 3:21PM EDT | 50.00 | 22.43 | 36.90 | 40.60 | 0.00 | - | 1 | 6 | 203.52% |
| VST240517C00052500 | 2024-04-26 12:08PM EDT | 52.50 | 20.40 | 34.60 | 38.30 | 0.00 | - | 1 | 3 | 206.45% |
| VST240517C00055000 | 2024-05-08 10:05AM EDT | 55.00 | 33.00 | 33.30 | 35.30 | +6.50 | +24.53% | 2 | 306 | 131.25% |
| VST240517C00057500 | 2024-05-07 9:30AM EDT | 57.50 | 25.63 | 31.50 | 32.70 | -0.12 | -0.47% | 1 | 350 | 0.00% |
| VST240517C00060000 | 2024-05-08 10:13AM EDT | 60.00 | 28.60 | 28.50 | 31.20 | +5.82 | +25.55% | 228 | 1,198 | 185.55% |
| VST240517C00062500 | 2024-05-06 3:50PM EDT | 62.50 | 20.68 | 25.80 | 28.30 | -0.58 | -2.73% | 1 | 252 | 149.41% |
| VST240517C00065000 | 2024-05-07 1:34PM EDT | 65.00 | 22.48 | 23.70 | 25.40 | +4.62 | +25.87% | 21 | 1,584 | 105.86% |
| VST240517C00067500 | 2024-05-08 10:08AM EDT | 67.50 | 21.30 | 21.60 | 22.00 | +5.50 | +34.81% | 3 | 230 | 0.00% |
| VST240517C00070000 | 2024-05-08 10:08AM EDT | 70.00 | 19.00 | 17.90 | 20.50 | +6.10 | +47.29% | 4 | 1,369 | 93.55% |
| VST240517C00072500 | 2024-05-08 9:36AM EDT | 72.50 | 15.24 | 16.70 | 17.30 | +5.04 | +49.41% | 3 | 621 | 0.00% |
| VST240517C00075000 | 2024-05-08 10:05AM EDT | 75.00 | 13.75 | 14.20 | 14.80 | +5.65 | +69.75% | 46 | 5,645 | 0.00% |
| VST240517C00077500 | 2024-05-08 10:02AM EDT | 77.50 | 11.02 | 11.80 | 12.20 | +5.02 | +83.67% | 49 | 1,627 | 0.00% |
| VST240517C00080000 | 2024-05-08 10:22AM EDT | 80.00 | 9.23 | 9.70 | 10.30 | +3.63 | +64.82% | 75 | 4,174 | 38.28% |
| VST240517C00082500 | 2024-05-08 10:21AM EDT | 82.50 | 7.00 | 7.20 | 7.60 | +2.80 | +66.67% | 161 | 5,840 | 0.00% |
| VST240517C00085000 | 2024-05-08 10:23AM EDT | 85.00 | 5.40 | 4.90 | 5.50 | +2.80 | +121.74% | 1,367 | 8,193 | 30.66% |
| VST240517C00090000 | 2024-05-08 10:23AM EDT | 90.00 | 2.20 | 2.30 | 2.50 | +1.05 | +91.30% | 819 | 4,264 | 39.97% |
| VST240517C00095000 | 2024-05-08 10:25AM EDT | 95.00 | 0.82 | 0.65 | 0.80 | +0.32 | +64.00% | 1,403 | 2,716 | 40.72% |
| VST240517C00100000 | 2024-05-08 10:25AM EDT | 100.00 | 0.22 | 0.15 | 0.30 | +0.12 | +133.33% | 302 | 20,032 | 46.14% |
| VST240517C00105000 | 2024-05-07 10:44AM EDT | 105.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 69.82% |
| VST240517C00110000 | 2024-05-08 9:33AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,159 | 50.78% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00040000 | 2024-05-02 3:20PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 187.50% |
| VST240517P00050000 | 2024-05-07 2:06PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 139.06% |
| VST240517P00052500 | 2024-05-07 3:58PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,185 | 1,208 | 128.13% |
| VST240517P00055000 | 2024-05-07 3:29PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 837 | 4,297 | 117.97% |
| VST240517P00057500 | 2024-05-07 3:27PM EDT | 57.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 119 | 1,538 | 108.59% |
| VST240517P00060000 | 2024-05-08 9:58AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 11 | 9,290 | 99.22% |
| VST240517P00062500 | 2024-05-07 3:51PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 60 | 2,998 | 89.84% |
| VST240517P00065000 | 2024-05-08 9:50AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | -0.46 | -92.00% | 3 | 4,082 | 81.25% |
| VST240517P00067500 | 2024-05-08 9:43AM EDT | 67.50 | 0.05 | 0.00 | 0.20 | -0.55 | -91.67% | 295 | 1,459 | 88.28% |
| VST240517P00070000 | 2024-05-08 10:21AM EDT | 70.00 | 0.05 | 0.05 | 0.10 | -0.90 | -94.74% | 107 | 21,536 | 75.20% |
| VST240517P00072500 | 2024-05-08 9:54AM EDT | 72.50 | 0.20 | 0.05 | 0.10 | -1.05 | -84.00% | 40 | 3,160 | 66.02% |
| VST240517P00075000 | 2024-05-08 10:17AM EDT | 75.00 | 0.20 | 0.10 | 0.15 | -1.45 | -87.88% | 337 | 1,274 | 62.50% |
| VST240517P00077500 | 2024-05-08 10:23AM EDT | 77.50 | 0.20 | 0.15 | 0.25 | -2.30 | -92.00% | 86 | 1,052 | 58.40% |
| VST240517P00080000 | 2024-05-08 10:22AM EDT | 80.00 | 0.40 | 0.35 | 0.40 | -2.70 | -87.66% | 463 | 3,692 | 56.64% |
| VST240517P00082500 | 2024-05-08 10:25AM EDT | 82.50 | 0.55 | 0.55 | 0.65 | -3.65 | -85.08% | 101 | 1,206 | 52.88% |
| VST240517P00085000 | 2024-05-08 10:23AM EDT | 85.00 | 1.10 | 1.00 | 1.15 | -4.60 | -80.70% | 108 | 402 | 51.76% |
| VST240517P00090000 | 2024-05-08 10:18AM EDT | 90.00 | 3.40 | 2.85 | 3.20 | -5.10 | -60.00% | 61 | 2 | 52.83% |
© 2024 Yahoo. Todos los derechos reservados.