Mercados españoles cerrados en 6 hrs 32 min
IBEX 35
11.249,50 -26,50 (-0,24%) Euro Stoxx 50
5.013,59 -16,76 (-0,33%) Dólar/Euro
1,0839 -0,0021 (-0,20%) Petróleo Brent
84,96 +0,74 (+0,88%) Oro
2.347,80 -8,70 (-0,37%) Bitcoin EUR
62.572,93 -235,07 (-0,37%)
Vistra Corp. (VST)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240816C00050000 | 2024-05-28 9:30AM EDT | 50.00 | 55.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VST240816C00052500 | 2024-03-08 12:00PM EDT | 52.50 | 10.52 | 22.70 | 25.00 | 0.00 | - | 2 | 1 | 0.00% |
| VST240816C00055000 | 2024-04-22 11:40AM EDT | 55.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240816C00057500 | 2024-05-28 9:30AM EDT | 57.50 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240816C00060000 | 2024-05-28 9:30AM EDT | 60.00 | 47.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240816C00062500 | 2024-05-02 1:13PM EDT | 62.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240816C00065000 | 2024-05-24 3:19PM EDT | 65.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240816C00067500 | 2024-05-24 10:31AM EDT | 67.50 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240816C00070000 | 2024-05-24 10:30AM EDT | 70.00 | 31.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VST240816C00072500 | 2024-05-24 10:31AM EDT | 72.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240816C00075000 | 2024-05-28 11:29AM EDT | 75.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VST240816C00077500 | 2024-05-24 10:21AM EDT | 77.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VST240816C00080000 | 2024-05-28 2:19PM EDT | 80.00 | 28.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VST240816C00082500 | 2024-05-15 11:38AM EDT | 82.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240816C00085000 | 2024-05-28 2:43PM EDT | 85.00 | 23.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST240816C00087500 | 2024-05-28 3:30PM EDT | 87.50 | 22.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| VST240816C00090000 | 2024-05-28 10:32AM EDT | 90.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST240816C00092500 | 2024-05-28 12:31PM EDT | 92.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VST240816C00095000 | 2024-05-28 9:30AM EDT | 95.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240816C00097500 | 2024-05-28 9:42AM EDT | 97.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240816C00100000 | 2024-05-28 3:58PM EDT | 100.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| VST240816C00105000 | 2024-05-28 3:56PM EDT | 105.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| VST240816C00110000 | 2024-05-28 3:48PM EDT | 110.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 1.56% |
| VST240816C00115000 | 2024-05-28 3:58PM EDT | 115.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| VST240816C00120000 | 2024-05-28 2:54PM EDT | 120.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| VST240816C00125000 | 2024-05-28 3:58PM EDT | 125.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| VST240816C00130000 | 2024-05-28 3:43PM EDT | 130.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VST240816C00135000 | 2024-05-28 2:52PM EDT | 135.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| VST240816C00140000 | 2024-05-28 3:56PM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240816P00040000 | 2024-03-04 1:22PM EDT | 40.00 | 0.49 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 118.36% |
| VST240816P00045000 | 2024-04-05 10:52AM EDT | 45.00 | 0.33 | 0.05 | 1.55 | 0.00 | - | 3 | 456 | 113.48% |
| VST240816P00050000 | 2024-05-06 11:35AM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VST240816P00052500 | 2024-05-06 9:30AM EDT | 52.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240816P00055000 | 2024-05-17 2:26PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| VST240816P00057500 | 2024-05-03 10:09AM EDT | 57.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| VST240816P00060000 | 2024-04-26 1:22PM EDT | 60.00 | 2.60 | 0.10 | 0.75 | 0.00 | - | 1 | 589 | 69.92% |
| VST240816P00062500 | 2024-05-24 11:01AM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VST240816P00065000 | 2024-05-28 11:54AM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240816P00067500 | 2024-05-24 11:12AM EDT | 67.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VST240816P00070000 | 2024-05-24 11:02AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 25.00% |
| VST240816P00072500 | 2024-05-24 11:12AM EDT | 72.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VST240816P00075000 | 2024-05-23 1:30PM EDT | 75.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VST240816P00077500 | 2024-05-28 1:32PM EDT | 77.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240816P00080000 | 2024-05-28 1:10PM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| VST240816P00082500 | 2024-05-28 11:52AM EDT | 82.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VST240816P00085000 | 2024-05-28 1:57PM EDT | 85.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| VST240816P00087500 | 2024-05-28 9:47AM EDT | 87.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240816P00090000 | 2024-05-28 1:57PM EDT | 90.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| VST240816P00092500 | 2024-05-24 11:39AM EDT | 92.50 | 4.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VST240816P00095000 | 2024-05-28 2:35PM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| VST240816P00097500 | 2024-05-28 9:38AM EDT | 97.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VST240816P00100000 | 2024-05-28 2:35PM EDT | 100.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VST240816P00105000 | 2024-05-28 1:07PM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| VST240816P00110000 | 2024-05-28 12:35PM EDT | 110.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| VST240816P00115000 | 2024-05-28 1:32PM EDT | 115.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240816P00130000 | 2024-05-28 10:35AM EDT | 130.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.