$139.95
2.972.17%
가까이에: -
$140.40
0.450.32%
시간외: Dec 20, 7:57 PM EDT
Comments
Loading...
Vistra (NYSE:VST) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Vistra의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Vistra에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price77.57Nov 18, 2024
Change
00%
Bid68.2
Ask71.6
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid63.8
Ask66.5
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price60.46Dec 20, 2024
Change
-
Bid58.2
Ask61.6
volume4
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid53.7
Ask56.6
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price50.25Dec 20, 2024
Change
-
Bid48.7
Ask51.3
volume11
Intrest0
Strike
90
90
Last Price0.19Dec 20, 2024
Change
-
Bid-
Ask0.05
volume10
Intrest0
Last Price37.3Dec 18, 2024
Change
00%
Bid43.8
Ask47
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price40.26Dec 20, 2024
Change
19.3332.44%
Bid38.7
Ask41.6
volume1
Intrest5
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid33.2
Ask36.7
volume0
Intrest0
Strike
105
105
Last Price0.22Dec 12, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price28.7Nov 08, 2024
Change
00%
Bid28.8
Ask31.6
volume0
Intrest0
Strike
110
110
Last Price0.09Dec 19, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest33
Last Price-
Change
-
Bid27.7
Ask30.6
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid26.7
Ask29.3
volume0
Intrest0
Strike
112
112
Last Price0.2Dec 20, 2024
Change
1.3587.1%
Bid-
Ask2.2
volume1
Intrest6
Last Price-
Change
-
Bid26.1
Ask28.6
volume0
Intrest0
Strike
113
113
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask1.85
volume0
Intrest1
Last Price21.3Nov 07, 2024
Change
00%
Bid24.9
Ask28
volume0
Intrest10
Strike
114
114
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest7
Last Price31.13Dec 16, 2024
Change
00%
Bid24
Ask26.6
volume0
Intrest5
Strike
115
115
Last Price0.45Dec 19, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest269
Last Price22.6Dec 18, 2024
Change
00%
Bid23
Ask25.6
volume0
Intrest1
Strike
116
116
Last Price0.5Dec 19, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest6
Last Price-
Change
-
Bid21
Ask25.5
volume0
Intrest0
Strike
117
117
Last Price0.12Dec 20, 2024
Change
0.0571.43%
Bid-
Ask0.85
volume3
Intrest12
Last Price21.7Dec 20, 2024
Change
316.04%
Bid20
Ask24.5
volume3
Intrest10
Strike
118
118
Last Price0.09Dec 20, 2024
Change
0.4182%
Bid-
Ask1.2
volume1
Intrest155
Last Price-
Change
-
Bid19.1
Ask23.5
volume0
Intrest0
Strike
119
119
Last Price0.15Dec 20, 2024
Change
0.140%
Bid0.05
Ask0.2
volume1
Intrest2
Last Price20Dec 20, 2024
Change
6.1823.61%
Bid18
Ask21.7
volume1
Intrest8
Strike
120
120
Last Price0.17Dec 20, 2024
Change
0.6579.27%
Bid-
Ask0.25
volume28
Intrest80
Last Price19.6Dec 18, 2024
Change
00%
Bid17.1
Ask20.6
volume0
Intrest2
Strike
121
121
Last Price0.15Dec 20, 2024
Change
0.0525%
Bid0.1
Ask0.25
volume3
Intrest7
Last Price-
Change
-
Bid16.3
Ask20.7
volume0
Intrest0
Strike
122
122
Last Price1.25Dec 20, 2024
Change
0.75150%
Bid0.1
Ask0.3
volume2
Intrest37
Last Price22.01Dec 11, 2024
Change
00%
Bid15.2
Ask19.7
volume0
Intrest3
Strike
123
123
Last Price0.29Dec 20, 2024
Change
0.6669.47%
Bid0.1
Ask0.35
volume3
Intrest21
Last Price15.1Dec 18, 2024
Change
00%
Bid14.3
Ask18.8
volume0
Intrest2
Strike
124
124
Last Price0.35Dec 20, 2024
Change
1.2678.26%
Bid-
Ask0.35
volume241
Intrest3
Last Price16.04Dec 20, 2024
Change
2.7420.6%
Bid13.3
Ask17.9
volume1
Intrest11
Strike
125
125
Last Price0.31Dec 20, 2024
Change
1.1478.62%
Bid0.15
Ask1
volume272
Intrest245
Last Price14.5Dec 19, 2024
Change
00%
Bid12.4
Ask16.9
volume0
Intrest4
Strike
126
126
Last Price0.35Dec 20, 2024
Change
1.2578.13%
Bid0.3
Ask0.5
volume12
Intrest1254
Last Price19.9Dec 11, 2024
Change
00%
Bid12.6
Ask14.7
volume0
Intrest1
Strike
127
127
Last Price0.45Dec 20, 2024
Change
0.6860.18%
Bid-
Ask0.55
volume16
Intrest58
Last Price12.75Dec 20, 2024
Change
4.8327.47%
Bid10.6
Ask14.5
volume12
Intrest10
Strike
128
128
Last Price0.51Dec 20, 2024
Change
1.4473.85%
Bid-
Ask1.6
volume9
Intrest31
Last Price12.04Dec 20, 2024
Change
1.5715%
Bid10
Ask13.8
volume1
Intrest197
Strike
129
129
Last Price0.75Dec 20, 2024
Change
0.6546.43%
Bid0.5
Ask0.75
volume7
Intrest40
Last Price9.63Dec 19, 2024
Change
00%
Bid8.8
Ask12
volume0
Intrest5
Strike
130
130
Last Price0.7Dec 20, 2024
Change
1.568.18%
Bid0.3
Ask0.9
volume145
Intrest3645
Last Price10.51Dec 20, 2024
Change
-
Bid8.7
Ask11.3
volume3
Intrest0
Strike
131
131
Last Price0.9Dec 20, 2024
Change
1.7566.04%
Bid0.8
Ask1.05
volume64
Intrest37
Last Price9.7Dec 20, 2024
Change
0.595.73%
Bid7.4
Ask10.9
volume11
Intrest24
Strike
132
132
Last Price1.02Dec 20, 2024
Change
2.1868.13%
Bid0.7
Ask1.5
volume56
Intrest129
Last Price8.9Dec 20, 2024
Change
0.44.3%
Bid6.2
Ask10.4
volume3
Intrest11
Strike
133
133
Last Price1.33Dec 20, 2024
Change
2.2462.75%
Bid1
Ask1.6
volume85
Intrest320
Last Price9.17Dec 20, 2024
Change
2.129.7%
Bid5.7
Ask9.8
volume3
Intrest3
Strike
134
134
Last Price1.35Dec 20, 2024
Change
2.5565.38%
Bid0.7
Ask1.7
volume11
Intrest40
Last Price7.4Dec 20, 2024
Change
1.8733.82%
Bid5
Ask8.5
volume17
Intrest6
Strike
135
135
Last Price1.8Dec 20, 2024
Change
2.860.87%
Bid0.75
Ask2.1
volume32
Intrest120
Last Price6.7Dec 20, 2024
Change
0.23.08%
Bid4.2
Ask7.9
volume1
Intrest18
Strike
136
136
Last Price2.23Dec 20, 2024
Change
2.5553.35%
Bid1.25
Ask2.6
volume148
Intrest136
Last Price5.3Dec 20, 2024
Change
0.9515.2%
Bid5.3
Ask7.2
volume45
Intrest22
Strike
137
137
Last Price2.5Dec 20, 2024
Change
2.5650.59%
Bid1.45
Ask2.8
volume21
Intrest62
Last Price4.82Dec 20, 2024
Change
0.183.6%
Bid4.7
Ask5.3
volume29
Intrest29
Strike
138
138
Last Price2.74Dec 20, 2024
Change
2.9752.01%
Bid1.8
Ask3.1
volume327
Intrest499
Last Price4.5Dec 20, 2024
Change
0.611.76%
Bid3.3
Ask4.7
volume18
Intrest20
Strike
139
139
Last Price3.3Dec 20, 2024
Change
2.543.1%
Bid2.15
Ask3.7
volume107
Intrest10
Last Price4.6Dec 20, 2024
Change
0.36.12%
Bid3.6
Ask4.5
volume159
Intrest147
Strike
140
140
Last Price4Dec 20, 2024
Change
3.244.44%
Bid2.4
Ask4
volume235
Intrest227
Last Price3.7Dec 20, 2024
Change
1.122.92%
Bid3.2
Ask3.6
volume143
Intrest30
Strike
141
141
Last Price4.3Dec 20, 2024
Change
3.343.42%
Bid3.6
Ask5.1
volume22
Intrest93
Last Price3Dec 20, 2024
Change
0.3513.21%
Bid2.6
Ask3.7
volume43
Intrest46
Strike
142
142
Last Price4.83Dec 20, 2024
Change
3.4941.95%
Bid3.6
Ask5.2
volume29
Intrest130
Last Price2.8Dec 20, 2024
Change
00%
Bid2.35
Ask2.8
volume123
Intrest160
Strike
143
143
Last Price5.18Dec 20, 2024
Change
3.2238.33%
Bid3.8
Ask5.9
volume12
Intrest27
Last Price2.35Dec 20, 2024
Change
0.620.34%
Bid1
Ask2.7
volume15
Intrest34
Strike
144
144
Last Price5.9Dec 20, 2024
Change
2.932.95%
Bid4.6
Ask6.4
volume118
Intrest117
Last Price1.83Dec 20, 2024
Change
1.0336.01%
Bid1.15
Ask2
volume213
Intrest105
Strike
145
145
Last Price6.3Dec 20, 2024
Change
3.3734.85%
Bid6.1
Ask7.3
volume23
Intrest261
Last Price1.6Dec 20, 2024
Change
0.8534.69%
Bid1.25
Ask2.35
volume47
Intrest214
Strike
146
146
Last Price7.3Dec 20, 2024
Change
2.827.72%
Bid5.5
Ask9.4
volume8
Intrest252
Last Price1.4Dec 20, 2024
Change
0.836.36%
Bid1.2
Ask1.55
volume115
Intrest77
Strike
147
147
Last Price7.7Dec 20, 2024
Change
2.625.24%
Bid6.1
Ask10.5
volume17
Intrest189
Last Price1.05Dec 20, 2024
Change
1.253.33%
Bid1
Ask1.25
volume224
Intrest494
Strike
148
148
Last Price9.25Dec 20, 2024
Change
2.4520.94%
Bid8.5
Ask10.5
volume4
Intrest25
Last Price0.85Dec 20, 2024
Change
0.9552.78%
Bid0.8
Ask1.65
volume33
Intrest33
Strike
149
149
Last Price9.2Dec 20, 2024
Change
324.59%
Bid8
Ask10.6
volume14
Intrest13
Last Price0.74Dec 20, 2024
Change
0.7951.63%
Bid0.65
Ask0.8
volume252
Intrest312
Strike
150
150
Last Price11.2Dec 20, 2024
Change
215.15%
Bid8.8
Ask12.6
volume31
Intrest124
Last Price0.56Dec 20, 2024
Change
0.5951.3%
Bid0.4
Ask0.6
volume28
Intrest224
Strike
152.5
152.5
Last Price12.1Dec 20, 2024
Change
4.2826.13%
Bid11
Ask14.9
volume8
Intrest111
Last Price0.33Dec 20, 2024
Change
0.5462.07%
Bid-
Ask0.4
volume30
Intrest185
Strike
155
155
Last Price15.4Dec 20, 2024
Change
2.5514.21%
Bid13.1
Ask17
volume37
Intrest163
Last Price0.2Dec 20, 2024
Change
0.4167.21%
Bid-
Ask0.35
volume2
Intrest62
Strike
157.5
157.5
Last Price17.02Dec 20, 2024
Change
4.119.41%
Bid16.8
Ask19.3
volume2
Intrest73
Last Price0.15Dec 20, 2024
Change
0.2865.12%
Bid0.1
Ask0.2
volume25
Intrest231
Strike
160
160
Last Price19.8Dec 20, 2024
Change
4.5918.82%
Bid18
Ask22.2
volume50
Intrest103
Last Price0.05Dec 20, 2024
Change
0.2583.33%
Bid0.05
Ask0.15
volume3
Intrest63
Strike
162.5
162.5
Last Price23.37Dec 17, 2024
Change
00%
Bid20.3
Ask24.8
volume0
Intrest3
Last Price0.09Dec 20, 2024
Change
0.0950%
Bid0.05
Ask0.15
volume5
Intrest543
Strike
165
165
Last Price24.85Dec 20, 2024
Change
2.017.48%
Bid23.9
Ask27
volume2
Intrest36
Last Price0.12Dec 20, 2024
Change
0.1250%
Bid-
Ask0.3
volume1
Intrest38
Strike
167.5
167.5
Last Price23.5Dec 13, 2024
Change
00%
Bid26.1
Ask28.9
volume0
Intrest2
Last Price0.1Dec 20, 2024
Change
0.0466.67%
Bid-
Ask0.15
volume13
Intrest265
Strike
170
170
Last Price24.5Dec 11, 2024
Change
00%
Bid28.6
Ask31.4
volume0
Intrest12
Last Price0.33Dec 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest170
Strike
172.5
172.5
Last Price-
Change
-
Bid31
Ask34.1
volume0
Intrest0
Last Price0.07Dec 20, 2024
Change
0.0330%
Bid-
Ask0.05
volume1
Intrest109
Strike
175
175
Last Price36.84Dec 18, 2024
Change
00%
Bid33.5
Ask37
volume0
Intrest1
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest11
Strike
177.5
177.5
Last Price-
Change
-
Bid36
Ask39
volume0
Intrest0
Last Price0.75Dec 20, 2024
Change
0.71400%
Bid-
Ask0.5
volume1
Intrest702
Strike
180
180
Last Price41.86Dec 18, 2024
Change
00%
Bid38.6
Ask41.4
volume0
Intrest15
Last Price1.98Dec 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
182.5
182.5
Last Price-
Change
-
Bid41
Ask43.9
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest250
Strike
185
185
Last Price45.64Dec 17, 2024
Change
00%
Bid43.6
Ask46.5
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid46.1
Ask49.1
volume0
Intrest0
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Strike
190
190
Last Price-
Change
-
Bid48.6
Ask51.5
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest66
Strike
195
195
Last Price-
Change
-
Bid53.8
Ask56.5
volume0
Intrest0
Last Price0.15Dec 11, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest123
Strike
200
200
Last Price-
Change
-
Bid58.6
Ask61.5
volume0
Intrest0
Last Price0.1Dec 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
205
205
Last Price-
Change
-
Bid63.5
Ask66.5
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Strike
210
210
Last Price-
Change
-
Bid68.5
Ask71.5
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved