Marchés français ouverture 8 h 57 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0770 -0,0034 (-0,31 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 610,53 -160,27 (-0,25 %)
Vistra Corp. (VST)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240614C00066000 | 2024-06-07 11:51AM EDT | 66.00 | 19.25 | 21.80 | 23.50 | 0.00 | - | 1 | 1 | 165.23% |
| VST240614C00072000 | 2024-06-07 9:31AM EDT | 72.00 | 15.20 | 15.70 | 17.80 | 0.00 | - | 7 | 7 | 131.25% |
| VST240614C00075000 | 2024-06-07 9:48AM EDT | 75.00 | 13.80 | 12.90 | 13.70 | 0.00 | - | 2 | 1 | 73.44% |
| VST240614C00078000 | 2024-06-04 1:54PM EDT | 78.00 | 11.70 | 9.00 | 11.10 | 0.00 | - | 20 | 0 | 106.45% |
| VST240614C00080000 | 2024-06-10 2:47PM EDT | 80.00 | 8.30 | 8.40 | 9.70 | +2.39 | +40.44% | 13 | 16 | 89.50% |
| VST240614C00082000 | 2024-06-06 3:36PM EDT | 82.00 | 5.10 | 6.60 | 7.80 | 0.00 | - | - | 2 | 79.69% |
| VST240614C00083000 | 2024-06-10 2:11PM EDT | 83.00 | 5.94 | 5.00 | 7.20 | +2.09 | +54.29% | 10 | 71 | 68.41% |
| VST240614C00084000 | 2024-06-10 3:08PM EDT | 84.00 | 4.50 | 5.00 | 6.40 | +1.45 | +47.54% | 15 | 0 | 78.42% |
| VST240614C00085000 | 2024-06-10 1:15PM EDT | 85.00 | 5.00 | 4.30 | 5.00 | +2.16 | +76.06% | 145 | 0 | 67.87% |
| VST240614C00086000 | 2024-06-10 11:52AM EDT | 86.00 | 5.30 | 3.60 | 3.90 | +3.13 | +144.24% | 31 | 68 | 61.08% |
| VST240614C00087000 | 2024-06-10 3:26PM EDT | 87.00 | 2.80 | 3.00 | 3.20 | +1.00 | +55.56% | 42 | 189 | 59.72% |
| VST240614C00088000 | 2024-06-10 2:36PM EDT | 88.00 | 2.50 | 2.50 | 2.65 | +1.20 | +92.31% | 65 | 42 | 59.91% |
| VST240614C00089000 | 2024-06-10 3:48PM EDT | 89.00 | 1.95 | 2.05 | 2.20 | +0.80 | +69.57% | 152 | 105 | 60.35% |
| VST240614C00090000 | 2024-06-10 3:47PM EDT | 90.00 | 1.63 | 1.65 | 1.75 | +0.73 | +81.11% | 606 | 384 | 59.86% |
| VST240614C00091000 | 2024-06-10 2:14PM EDT | 91.00 | 1.34 | 1.30 | 1.45 | +0.57 | +74.03% | 85 | 0 | 60.35% |
| VST240614C00092000 | 2024-06-10 2:36PM EDT | 92.00 | 1.00 | 1.00 | 1.15 | +0.45 | +81.82% | 109 | 183 | 60.11% |
| VST240614C00093000 | 2024-06-10 3:59PM EDT | 93.00 | 0.85 | 0.70 | 0.90 | +0.40 | +88.89% | 88 | 223 | 58.98% |
| VST240614C00094000 | 2024-06-10 2:19PM EDT | 94.00 | 0.68 | 0.60 | 0.70 | +0.13 | +23.64% | 54 | 155 | 60.45% |
| VST240614C00095000 | 2024-06-10 3:04PM EDT | 95.00 | 0.44 | 0.45 | 0.55 | +0.19 | +76.00% | 104 | 0 | 60.74% |
| VST240614C00095500 | 2024-06-10 1:35PM EDT | 95.50 | 0.53 | 0.40 | 0.75 | +0.33 | +165.00% | 139 | 48 | 66.50% |
| VST240614C00096000 | 2024-06-10 12:13PM EDT | 96.00 | 0.65 | 0.35 | 0.45 | +0.45 | +225.00% | 15 | 63 | 61.91% |
| VST240614C00096500 | 2024-06-10 2:10PM EDT | 96.50 | 0.35 | 0.30 | 0.40 | +0.20 | +133.33% | 43 | 1 | 62.11% |
| VST240614C00097000 | 2024-06-10 1:39PM EDT | 97.00 | 0.35 | 0.25 | 0.35 | +0.20 | +133.33% | 90 | 228 | 61.91% |
| VST240614C00097500 | 2024-06-10 2:30PM EDT | 97.50 | 0.23 | 0.20 | 0.30 | -0.70 | -75.27% | 44 | 194 | 61.52% |
| VST240614C00098000 | 2024-06-10 2:00PM EDT | 98.00 | 0.26 | 0.20 | 0.25 | +0.11 | +73.33% | 47 | 27 | 62.21% |
| VST240614C00098500 | 2024-06-10 10:02AM EDT | 98.50 | 0.20 | 0.15 | 0.25 | -0.89 | -81.65% | 3 | 9 | 62.70% |
| VST240614C00099000 | 2024-06-10 12:27PM EDT | 99.00 | 0.30 | 0.15 | 0.20 | +0.21 | +233.33% | 142 | 144 | 63.09% |
| VST240614C00099500 | 2024-06-10 10:01AM EDT | 99.50 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 3 | 16 | 63.09% |
| VST240614C00100000 | 2024-06-10 3:13PM EDT | 100.00 | 0.10 | 0.05 | 0.30 | -0.25 | -71.43% | 56 | 197 | 67.19% |
| VST240614C00101000 | 2024-06-10 11:53AM EDT | 101.00 | 0.19 | 0.05 | 0.20 | +0.06 | +46.15% | 8 | 948 | 66.80% |
| VST240614C00102000 | 2024-06-10 1:09PM EDT | 102.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 8 | 32 | 67.77% |
| VST240614C00103000 | 2024-06-10 11:14AM EDT | 103.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 455 | 107 | 67.97% |
| VST240614C00104000 | 2024-06-10 12:45PM EDT | 104.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 256 | 36 | 67.19% |
| VST240614C00105000 | 2024-06-10 11:23AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 120 | 0 | 70.70% |
| VST240614C00106000 | 2024-06-07 3:49PM EDT | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 73.83% |
| VST240614C00107000 | 2024-06-06 12:11PM EDT | 107.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 48 | 549 | 85.55% |
| VST240614C00108000 | 2024-06-07 11:11AM EDT | 108.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 72.66% |
| VST240614C00109000 | 2024-05-31 11:48AM EDT | 109.00 | 1.25 | 0.00 | 0.55 | 0.00 | - | 10 | 0 | 110.94% |
| VST240614C00110000 | 2024-06-03 1:19PM EDT | 110.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 13 | 78.91% |
| VST240614C00112000 | 2024-06-04 10:57AM EDT | 112.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 111.91% |
| VST240614C00113000 | 2024-06-06 10:14AM EDT | 113.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 133.40% |
| VST240614C00114000 | 2024-06-05 1:48PM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 89.84% |
| VST240614C00115000 | 2024-06-05 1:48PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 125 | 92.19% |
| VST240614C00116000 | 2024-06-05 1:48PM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 94.53% |
| VST240614C00117000 | 2024-06-05 3:25PM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 335 | 295 | 97.66% |
| VST240614C00118000 | 2024-06-05 1:43PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 99.61% |
| VST240614C00119000 | 2024-06-05 11:38AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 102.34% |
| VST240614C00120000 | 2024-05-31 10:39AM EDT | 120.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 104.69% |
| VST240614C00125000 | 2024-06-04 10:23AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 39 | 117.19% |
| VST240614C00126000 | 2024-06-04 12:41PM EDT | 126.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 28 | 28 | 166.80% |
| VST240614C00130000 | 2024-06-04 10:33AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 13 | 128.13% |
| VST240614C00135000 | 2024-05-31 2:38PM EDT | 135.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 185.74% |
| VST240614C00140000 | 2024-06-03 11:30AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 216.21% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240614P00063000 | 2024-06-07 11:56AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 117.97% |
| VST240614P00064000 | 2024-06-07 2:12PM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 60 | 123.44% |
| VST240614P00068000 | 2024-06-06 1:36PM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 42 | 102.73% |
| VST240614P00069000 | 2024-06-06 12:48PM EDT | 69.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | - | 3 | 89.06% |
| VST240614P00071000 | 2024-06-10 10:40AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 4 | 79.69% |
| VST240614P00073000 | 2024-06-07 3:13PM EDT | 73.00 | 0.11 | 0.00 | 0.25 | -0.09 | -45.00% | 1 | 213 | 90.63% |
| VST240614P00074000 | 2024-06-07 11:05AM EDT | 74.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 81.64% |
| VST240614P00075000 | 2024-06-10 12:43PM EDT | 75.00 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 8 | 287 | 76.56% |
| VST240614P00076000 | 2024-06-10 3:09PM EDT | 76.00 | 0.10 | 0.05 | 0.35 | -0.20 | -66.67% | 1 | 0 | 81.64% |
| VST240614P00077000 | 2024-06-10 3:27PM EDT | 77.00 | 0.15 | 0.10 | 0.20 | -0.33 | -68.75% | 39 | 159 | 71.48% |
| VST240614P00078000 | 2024-06-07 3:13PM EDT | 78.00 | 0.25 | 0.15 | 0.25 | -0.35 | -58.33% | 2 | 0 | 70.12% |
| VST240614P00079000 | 2024-06-10 2:04PM EDT | 79.00 | 0.21 | 0.20 | 0.30 | -0.54 | -72.00% | 93 | 0 | 67.97% |
| VST240614P00080000 | 2024-06-10 3:45PM EDT | 80.00 | 0.31 | 0.25 | 0.35 | -0.54 | -63.53% | 54 | 430 | 65.04% |
| VST240614P00081000 | 2024-06-10 3:52PM EDT | 81.00 | 0.45 | 0.35 | 0.45 | -0.55 | -55.00% | 41 | 0 | 63.97% |
| VST240614P00082000 | 2024-06-10 3:25PM EDT | 82.00 | 0.60 | 0.45 | 0.55 | -0.80 | -57.14% | 41 | 0 | 61.72% |
| VST240614P00083000 | 2024-06-10 3:09PM EDT | 83.00 | 0.80 | 0.60 | 0.75 | -1.10 | -57.89% | 25 | 221 | 61.33% |
| VST240614P00084000 | 2024-06-10 3:58PM EDT | 84.00 | 0.93 | 0.80 | 0.95 | -1.13 | -54.85% | 29 | 361 | 60.25% |
| VST240614P00085000 | 2024-06-10 3:55PM EDT | 85.00 | 1.20 | 1.05 | 1.20 | -1.30 | -52.00% | 148 | 0 | 59.33% |
| VST240614P00086000 | 2024-06-10 3:37PM EDT | 86.00 | 1.53 | 1.35 | 1.50 | -1.70 | -52.63% | 59 | 101 | 58.30% |
| VST240614P00087000 | 2024-06-10 3:43PM EDT | 87.00 | 2.01 | 1.75 | 1.90 | -2.19 | -52.14% | 360 | 79 | 58.35% |
| VST240614P00088000 | 2024-06-10 3:39PM EDT | 88.00 | 2.50 | 2.20 | 2.35 | -2.55 | -50.50% | 67 | 0 | 57.96% |
| VST240614P00089000 | 2024-06-10 3:59PM EDT | 89.00 | 2.80 | 2.75 | 2.90 | -2.02 | -41.91% | 68 | 134 | 58.40% |
| VST240614P00090000 | 2024-06-10 3:08PM EDT | 90.00 | 4.00 | 3.30 | 3.50 | -1.70 | -29.82% | 51 | 90 | 57.86% |
| VST240614P00091000 | 2024-06-10 12:31PM EDT | 91.00 | 3.40 | 3.60 | 4.20 | -5.00 | -59.52% | 3 | 7 | 53.56% |
| VST240614P00092000 | 2024-06-10 11:17AM EDT | 92.00 | 3.75 | 4.60 | 6.00 | -1.55 | -29.25% | 2 | 3,019 | 72.36% |
| VST240614P00093000 | 2024-06-10 3:24PM EDT | 93.00 | 6.20 | 4.30 | 5.80 | -0.99 | -13.77% | 8 | 68 | 65.77% |
| VST240614P00094000 | 2024-06-10 3:38PM EDT | 94.00 | 6.85 | 5.30 | 6.70 | -0.15 | -2.14% | 1 | 252 | 69.43% |
| VST240614P00095000 | 2024-06-07 3:30PM EDT | 95.00 | 6.84 | 6.90 | 7.90 | -3.90 | -36.31% | 2 | 80 | 65.38% |
| VST240614P00095500 | 2024-06-10 11:42AM EDT | 95.50 | 6.00 | 6.60 | 8.00 | +2.21 | +58.31% | 1 | 3 | 72.02% |
| VST240614P00096000 | 2024-06-03 3:05PM EDT | 96.00 | 5.00 | 7.40 | 8.70 | 0.00 | - | 1 | 1 | 55.47% |
| VST240614P00096500 | 2024-06-04 12:16PM EDT | 96.50 | 8.95 | 7.70 | 9.70 | 0.00 | - | 20 | 25 | 65.43% |
| VST240614P00097000 | 2024-06-07 2:23PM EDT | 97.00 | 12.81 | 8.20 | 10.00 | 0.00 | - | 1 | 0 | 63.09% |
| VST240614P00097500 | 2024-06-03 10:45AM EDT | 97.50 | 6.83 | 9.10 | 10.50 | 0.00 | - | 168 | 0 | 75.20% |
| VST240614P00098000 | 2024-06-04 10:10AM EDT | 98.00 | 7.95 | 9.00 | 11.10 | 0.00 | - | 3 | 26 | 65.04% |
| VST240614P00098500 | 2024-06-06 11:38AM EDT | 98.50 | 13.55 | 9.30 | 11.00 | 0.00 | - | 10 | 34 | 88.87% |
| VST240614P00099000 | 2024-06-06 11:38AM EDT | 99.00 | 14.01 | 9.70 | 12.20 | 0.00 | - | 11 | 14 | 62.70% |
| VST240614P00099500 | 2024-06-05 9:36AM EDT | 99.50 | 9.20 | 11.10 | 12.20 | 0.00 | - | 1 | 1 | 77.73% |
| VST240614P00100000 | 2024-06-06 9:54AM EDT | 100.00 | 8.59 | 10.60 | 12.30 | 0.00 | - | 1 | 0 | 87.79% |
| VST240614P00101000 | 2024-05-31 1:36PM EDT | 101.00 | 5.10 | 11.30 | 14.00 | 0.00 | - | 29 | 28 | 121.39% |
| VST240614P00102000 | 2024-06-05 1:34PM EDT | 102.00 | 10.00 | 12.60 | 14.50 | 0.00 | - | 1 | 14 | 106.84% |
| VST240614P00103000 | 2024-06-04 10:30AM EDT | 103.00 | 13.50 | 13.10 | 15.50 | 0.00 | - | 1 | 5 | 111.72% |
| VST240614P00104000 | 2024-05-31 10:15AM EDT | 104.00 | 7.46 | 15.50 | 16.30 | 0.00 | - | 7 | 4 | 77.54% |
| VST240614P00105000 | 2024-05-31 10:18AM EDT | 105.00 | 8.90 | 15.50 | 17.40 | 0.00 | - | 3 | 0 | 116.21% |
| VST240614P00106000 | 2024-05-31 9:59AM EDT | 106.00 | 8.37 | 16.80 | 18.40 | 0.00 | - | 11 | 5 | 120.61% |
| VST240614P00110000 | 2024-05-31 2:08PM EDT | 110.00 | 12.30 | 20.40 | 23.50 | 0.00 | - | 1 | 0 | 104.49% |
