$166.61
11.987.75%
가까이에: -
$166.87
0.260.16%
시간외: 7:54 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 Price82.4Nov 11, 2024
Change
00%
Bid99.6
Ask102.6
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price56.25Oct 28, 2024
Change
00%
Bid94.6
Ask97.6
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price62.4Nov 07, 2024
Change
00%
Bid89.6
Ask92.6
volume0
Intrest1
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid85
Ask87.3
volume0
Intrest0
Strike
80
80
Last Price0.25Nov 04, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest5
Last Price56.08Nov 15, 2024
Change
00%
Bid80.1
Ask82.7
volume0
Intrest13
Strike
85
85
Last Price0.06Nov 08, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Last Price-
Change
-
Bid77.9
Ask80.6
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price76.44Nov 21, 2024
Change
23.2443.68%
Bid76.6
Ask79.6
volume4
Intrest9
Strike
88
88
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid75.6
Ask78.6
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price51.05Nov 15, 2024
Change
00%
Bid74.5
Ask77.6
volume0
Intrest20
Strike
90
90
Last Price0.28Nov 07, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest14
Last Price49.81Nov 15, 2024
Change
00%
Bid73.6
Ask76.6
volume0
Intrest17
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid73.1
Ask75.3
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price71.14Nov 21, 2024
Change
27.7163.8%
Bid71.5
Ask74.6
volume3
Intrest3
Strike
93
93
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid70.6
Ask73.7
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price45.5Nov 15, 2024
Change
00%
Bid69.6
Ask72.3
volume0
Intrest3
Strike
95
95
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest766
Last Price58.5Nov 20, 2024
Change
00%
Bid68.7
Ask71.6
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid67.6
Ask70.6
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid66.8
Ask69.7
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid65.6
Ask68.6
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price41.15Nov 08, 2024
Change
00%
Bid64.6
Ask67.7
volume0
Intrest1
Strike
100
100
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest81
Last Price-
Change
-
Bid64
Ask66.6
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid63
Ask65.6
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid62
Ask64.6
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid60.4
Ask64.2
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price43.27Nov 18, 2024
Change
00%
Bid60.1
Ask62.4
volume0
Intrest3
Strike
105
105
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest22
Last Price-
Change
-
Bid59
Ask61.6
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid58
Ask60.6
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price47.78Nov 20, 2024
Change
00%
Bid56.6
Ask59.6
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid56
Ask58.6
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price44.2Nov 20, 2024
Change
00%
Bid55
Ask57.6
volume0
Intrest18
Strike
110
110
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Last Price-
Change
-
Bid53.6
Ask56.6
volume0
Intrest0
Strike
111
111
Last Price0.33Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price25.05Nov 07, 2024
Change
00%
Bid52.6
Ask55.6
volume0
Intrest2
Strike
112
112
Last Price0.18Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price9.4Nov 04, 2024
Change
00%
Bid52
Ask54.5
volume0
Intrest10
Strike
113
113
Last Price0.03Nov 21, 2024
Change
0.1684.21%
Bid-
Ask0.05
volume1
Intrest9
Last Price39.19Nov 20, 2024
Change
00%
Bid50.9
Ask53.6
volume0
Intrest5
Strike
114
114
Last Price0.25Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price50.18Nov 21, 2024
Change
17.5853.93%
Bid50
Ask52.6
volume3
Intrest38
Strike
115
115
Last Price0.03Nov 21, 2024
Change
0.0457.14%
Bid-
Ask0.05
volume1
Intrest55
Last Price9.1Nov 05, 2024
Change
00%
Bid48.6
Ask51.6
volume0
Intrest7
Strike
116
116
Last Price0.08Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price25.45Nov 15, 2024
Change
00%
Bid48.1
Ask50.6
volume0
Intrest12
Strike
117
117
Last Price0.13Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price22.23Nov 15, 2024
Change
00%
Bid47.2
Ask49.6
volume0
Intrest11
Strike
118
118
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Last Price30.72Nov 19, 2024
Change
00%
Bid45.6
Ask48.6
volume0
Intrest30
Strike
119
119
Last Price0.05Nov 21, 2024
Change
0.2884.85%
Bid-
Ask0.05
volume6
Intrest43
Last Price45Nov 21, 2024
Change
20.3182.26%
Bid45.2
Ask47.5
volume5
Intrest76
Strike
120
120
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest116
Last Price26.2Nov 18, 2024
Change
00%
Bid43.9
Ask46.6
volume0
Intrest30
Strike
121
121
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price19.8Nov 15, 2024
Change
00%
Bid43.6
Ask45.5
volume0
Intrest53
Strike
122
122
Last Price0.2Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1059
Last Price23.8Nov 18, 2024
Change
00%
Bid42.2
Ask44.6
volume0
Intrest42
Strike
123
123
Last Price0.02Nov 21, 2024
Change
0.0466.67%
Bid-
Ask0.05
volume10
Intrest78
Last Price25Nov 18, 2024
Change
00%
Bid41
Ask43.6
volume0
Intrest16
Strike
124
124
Last Price0.06Nov 21, 2024
Change
0.2681.25%
Bid-
Ask0.05
volume2
Intrest257
Last Price41.4Nov 21, 2024
Change
16.666.94%
Bid40.7
Ask42.3
volume1
Intrest78
Strike
125
125
Last Price0.03Nov 21, 2024
Change
0.0350%
Bid-
Ask0.05
volume52
Intrest771
Last Price19.6Nov 19, 2024
Change
00%
Bid38.5
Ask41.3
volume0
Intrest12
Strike
126
126
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest61
Last Price28.4Nov 20, 2024
Change
00%
Bid38.8
Ask40.3
volume0
Intrest165
Strike
127
127
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest104
Last Price37.42Nov 21, 2024
Change
17.7590.24%
Bid36.4
Ask40.4
volume1
Intrest33
Strike
128
128
Last Price0.03Nov 21, 2024
Change
0.0240%
Bid-
Ask0.05
volume24
Intrest391
Last Price20.3Nov 19, 2024
Change
00%
Bid36
Ask38.7
volume0
Intrest20
Strike
129
129
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest100
Last Price33.35Nov 21, 2024
Change
7.9531.3%
Bid35.5
Ask37.5
volume2
Intrest93
Strike
130
130
Last Price0.05Nov 21, 2024
Change
0.0550%
Bid-
Ask0.05
volume50
Intrest472
Last Price33Nov 21, 2024
Change
22.09202.47%
Bid34.2
Ask37.7
volume2
Intrest179
Strike
131
131
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest74
Last Price31.8Nov 21, 2024
Change
9.0739.9%
Bid32.6
Ask35.7
volume2
Intrest13
Strike
132
132
Last Price0.05Nov 21, 2024
Change
0.0550%
Bid-
Ask0.2
volume3
Intrest145
Last Price33.65Nov 21, 2024
Change
16.85100.3%
Bid32.1
Ask34.4
volume2
Intrest28
Strike
133
133
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest377
Last Price21Nov 20, 2024
Change
00%
Bid31.7
Ask33.4
volume0
Intrest74
Strike
134
134
Last Price0.05Nov 21, 2024
Change
0.166.67%
Bid-
Ask0.2
volume7
Intrest178
Last Price29.86Nov 21, 2024
Change
11.7664.97%
Bid29.4
Ask33.5
volume1
Intrest89
Strike
135
135
Last Price0.04Nov 21, 2024
Change
0.0969.23%
Bid-
Ask0.1
volume10
Intrest672
Last Price29.14Nov 21, 2024
Change
10.3354.92%
Bid29.5
Ask32.4
volume2
Intrest70
Strike
136
136
Last Price0.05Nov 21, 2024
Change
0.1473.68%
Bid-
Ask0.1
volume107
Intrest99
Last Price10.65Nov 19, 2024
Change
00%
Bid28
Ask30.7
volume0
Intrest30
Strike
137
137
Last Price0.12Nov 20, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest122
Last Price27.57Nov 21, 2024
Change
11.6372.96%
Bid27.1
Ask29.6
volume14
Intrest36
Strike
138
138
Last Price0.08Nov 21, 2024
Change
0.155.56%
Bid-
Ask0.15
volume66
Intrest162
Last Price19.5Nov 21, 2024
Change
4.227.45%
Bid25.6
Ask29.6
volume2
Intrest42
Strike
139
139
Last Price0.05Nov 21, 2024
Change
0.1575%
Bid-
Ask0.05
volume26
Intrest143
Last Price26.3Nov 21, 2024
Change
10.9771.56%
Bid26
Ask27.4
volume64
Intrest144
Strike
140
140
Last Price0.02Nov 21, 2024
Change
0.1890%
Bid-
Ask0.15
volume17
Intrest442
Last Price26.21Nov 21, 2024
Change
14.21118.42%
Bid25
Ask27.3
volume20
Intrest157
Strike
141
141
Last Price0.1Nov 21, 2024
Change
0.266.67%
Bid-
Ask0.75
volume5
Intrest49
Last Price25.29Nov 21, 2024
Change
14.14126.82%
Bid24.3
Ask25.4
volume21
Intrest69
Strike
142
142
Last Price0.05Nov 21, 2024
Change
0.2884.85%
Bid-
Ask0.6
volume25
Intrest160
Last Price23Nov 21, 2024
Change
11.3597.42%
Bid23.3
Ask24.3
volume2
Intrest98
Strike
143
143
Last Price0.05Nov 21, 2024
Change
0.4189.13%
Bid-
Ask0.25
volume44
Intrest205
Last Price22.9Nov 21, 2024
Change
11.6102.65%
Bid22.3
Ask23.2
volume11
Intrest34
Strike
144
144
Last Price0.05Nov 21, 2024
Change
0.488.89%
Bid-
Ask0.15
volume12
Intrest57
Last Price21Nov 21, 2024
Change
10.6101.92%
Bid21.3
Ask22.3
volume131
Intrest449
Strike
145
145
Last Price0.06Nov 21, 2024
Change
0.5189.47%
Bid-
Ask0.6
volume73
Intrest377
Last Price20Nov 21, 2024
Change
10.8117.39%
Bid20.3
Ask21
volume23
Intrest105
Strike
146
146
Last Price0.08Nov 21, 2024
Change
0.5286.67%
Bid-
Ask0.2
volume39
Intrest175
Last Price19Nov 21, 2024
Change
10.8131.71%
Bid19.4
Ask21
volume6
Intrest146
Strike
147
147
Last Price0.11Nov 21, 2024
Change
0.7887.64%
Bid-
Ask0.2
volume33
Intrest244
Last Price18.2Nov 21, 2024
Change
10.25128.93%
Bid18.3
Ask19.5
volume34
Intrest120
Strike
148
148
Last Price0.1Nov 21, 2024
Change
0.9490.38%
Bid-
Ask0.6
volume34
Intrest742
Last Price17.75Nov 21, 2024
Change
10.67150.71%
Bid17.3
Ask18.1
volume28
Intrest114
Strike
149
149
Last Price0.28Nov 21, 2024
Change
0.9577.24%
Bid-
Ask0.25
volume58
Intrest76
Last Price17.45Nov 21, 2024
Change
11.45190.83%
Bid16.3
Ask16.9
volume88
Intrest563
Strike
150
150
Last Price0.07Nov 21, 2024
Change
1.4395.33%
Bid0.05
Ask0.1
volume378
Intrest583
Last Price14.28Nov 21, 2024
Change
9.76215.93%
Bid13.8
Ask15.5
volume46
Intrest515
Strike
152.5
152.5
Last Price0.1Nov 21, 2024
Change
2.2195.67%
Bid-
Ask0.2
volume123
Intrest82
Last Price11.6Nov 21, 2024
Change
8.6286.67%
Bid10.3
Ask12.8
volume777
Intrest1347
Strike
155
155
Last Price0.1Nov 21, 2024
Change
3.397.06%
Bid-
Ask0.15
volume427
Intrest207
Last Price9.35Nov 21, 2024
Change
7.25345.24%
Bid7.4
Ask9.9
volume234
Intrest1230
Strike
157.5
157.5
Last Price0.23Nov 21, 2024
Change
5.0795.66%
Bid0.2
Ask0.25
volume164
Intrest6
Last Price7.13Nov 21, 2024
Change
5.73409.29%
Bid5.5
Ask8
volume930
Intrest10636
Strike
160
160
Last Price0.45Nov 21, 2024
Change
5.792.68%
Bid0.4
Ask0.5
volume612
Intrest3
Last Price5Nov 21, 2024
Change
4.25566.67%
Bid3.9
Ask5.2
volume346
Intrest174
Strike
162.5
162.5
Last Price1Nov 21, 2024
Change
-
Bid0.8
Ask1
volume93
Intrest0
Last Price3.3Nov 21, 2024
Change
2.85633.33%
Bid2.25
Ask3.5
volume913
Intrest497
Strike
165
165
Last Price2.16Nov 21, 2024
Change
18.7489.67%
Bid0.8
Ask1.85
volume604
Intrest1
Last Price1.95Nov 21, 2024
Change
1.7680%
Bid1.95
Ask2.2
volume454
Intrest119
Strike
167.5
167.5
Last Price3.08Nov 21, 2024
Change
-
Bid2.7
Ask3.1
volume22
Intrest0
Last Price1.35Nov 21, 2024
Change
1.2800%
Bid0.85
Ask1.35
volume497
Intrest319
Strike
170
170
Last Price5.2Nov 21, 2024
Change
26.0383.35%
Bid4.4
Ask4.8
volume71
Intrest0
Last Price0.68Nov 21, 2024
Change
0.53353.33%
Bid0.55
Ask0.8
volume89
Intrest43
Strike
172.5
172.5
Last Price-
Change
-
Bid6.2
Ask8.1
volume0
Intrest0
Last Price0.45Nov 21, 2024
Change
0.37462.5%
Bid0.35
Ask0.45
volume879
Intrest52
Strike
175
175
Last Price9.87Nov 21, 2024
Change
19.7766.7%
Bid8.5
Ask9.4
volume20
Intrest0
Last Price0.15Nov 21, 2024
Change
0.2865.12%
Bid-
Ask0.2
volume6
Intrest26
Strike
180
180
Last Price-
Change
-
Bid13
Ask14.8
volume0
Intrest0
Last Price0.9Oct 16, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Strike
185
185
Last Price-
Change
-
Bid17.8
Ask20.4
volume0
Intrest0
Last Price0.33Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid22.5
Ask25.4
volume0
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Strike
195
195
Last Price-
Change
-
Bid27.3
Ask30.5
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
-
Bid-
Ask0.1
volume2
Intrest0
Strike
200
200
Last Price-
Change
-
Bid32.9
Ask35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid37.7
Ask40.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid42.4
Ask45.4
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved