$139.28
1.981.44%
al cierre: -
$139.15
-0.13-0.09%
After hour: 7:50 PM EDT
Comments
Loading...
Vistra (NYSE:VST) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Vistra a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Vistra..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid83
Ask86.25
volume0
Intrest0
Strike
55
55
Last Price0.87Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price49.8Apr 11, 2025
Change
00%
Bid77.85
Ask80.75
volume0
Intrest1
Strike
60
60
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Last Price-
Change
-
Bid72.6
Ask75.85
volume0
Intrest0
Strike
65
65
Last Price0.08Apr 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price-
Change
-
Bid67.8
Ask70.7
volume0
Intrest0
Strike
70
70
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price63.6May 01, 2025
Change
00%
Bid62.65
Ask65.75
volume0
Intrest1
Strike
75
75
Last Price0.15Apr 28, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest16
Last Price-
Change
-
Bid61.95
Ask64.75
volume0
Intrest0
Strike
76
76
Last Price0.15May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid60.4
Ask64.25
volume0
Intrest0
Strike
77
77
Last Price0.18May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid59.15
Ask63.25
volume0
Intrest0
Strike
78
78
Last Price0.19Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid58.95
Ask62.25
volume0
Intrest0
Strike
79
79
Last Price0.21Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid57.15
Ask60.85
volume0
Intrest0
Strike
80
80
Last Price0.04Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest174
Last Price-
Change
-
Bid56.3
Ask60.25
volume0
Intrest0
Strike
81
81
Last Price0.18Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid55.2
Ask59.2
volume0
Intrest0
Strike
82
82
Last Price0.2Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price-
Change
-
Bid55
Ask57.75
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price18.86Apr 07, 2025
Change
00%
Bid53.95
Ask57.25
volume0
Intrest0
Strike
84
84
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price21.5Apr 07, 2025
Change
00%
Bid52.7
Ask55.75
volume0
Intrest2
Strike
85
85
Last Price0.06Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Last Price-
Change
-
Bid51.8
Ask54.75
volume0
Intrest0
Strike
86
86
Last Price0.14Apr 29, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest4
Last Price-
Change
-
Bid50.2
Ask54.25
volume0
Intrest0
Strike
87
87
Last Price0.19May 01, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid49.55
Ask52.7
volume0
Intrest0
Strike
88
88
Last Price0.21May 01, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest7
Last Price-
Change
-
Bid48.95
Ask51.2
volume0
Intrest0
Strike
89
89
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest71
Last Price48.65May 02, 2025
Change
8.6521.62%
Bid47.9
Ask50.3
volume5
Intrest14
Strike
90
90
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest58
Last Price-
Change
-
Bid46.45
Ask49.7
volume0
Intrest0
Strike
91
91
Last Price0.15May 01, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest23
Last Price-
Change
-
Bid45.95
Ask48
volume0
Intrest0
Strike
92
92
Last Price0.03May 02, 2025
Change
0.1583.33%
Bid-
Ask0.41
volume2
Intrest3
Last Price-
Change
-
Bid44.85
Ask47.75
volume0
Intrest0
Strike
93
93
Last Price0.05May 02, 2025
Change
0.04400%
Bid-
Ask0.92
volume2
Intrest40
Last Price-
Change
-
Bid44.05
Ask46.7
volume0
Intrest0
Strike
94
94
Last Price0.01May 02, 2025
Change
0.2195.45%
Bid-
Ask1.01
volume1
Intrest20
Last Price15.51Apr 21, 2025
Change
00%
Bid43.05
Ask45.75
volume0
Intrest7
Strike
95
95
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.57
volume10
Intrest107
Last Price33.82Apr 29, 2025
Change
00%
Bid41.95
Ask44.75
volume0
Intrest4
Strike
96
96
Last Price0.14Apr 25, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest39
Last Price32.84Apr 29, 2025
Change
00%
Bid40.7
Ask43.75
volume0
Intrest6
Strike
97
97
Last Price0.13Apr 25, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest67
Last Price15.05Apr 21, 2025
Change
00%
Bid40.5
Ask42.2
volume0
Intrest12
Strike
98
98
Last Price0.07Apr 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest60
Last Price37.6May 01, 2025
Change
00%
Bid38.7
Ask41.7
volume0
Intrest1
Strike
99
99
Last Price0.13Apr 25, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest46
Last Price40.38May 02, 2025
Change
1.724.45%
Bid37.9
Ask40.3
volume2
Intrest82
Strike
100
100
Last Price0.01May 02, 2025
Change
0.0888.89%
Bid-
Ask0.23
volume11
Intrest256
Last Price11.3Apr 09, 2025
Change
00%
Bid36.95
Ask39.1
volume0
Intrest1
Strike
101
101
Last Price0.01May 02, 2025
Change
0.1694.12%
Bid-
Ask0.83
volume5
Intrest20
Last Price25.08Apr 28, 2025
Change
00%
Bid35.45
Ask38.75
volume0
Intrest9
Strike
102
102
Last Price0.11May 02, 2025
Change
00%
Bid-
Ask0.36
volume3
Intrest82
Last Price35.16May 02, 2025
Change
23.16193%
Bid35
Ask37.75
volume1
Intrest128
Strike
103
103
Last Price0.13May 02, 2025
Change
0.1333.33%
Bid-
Ask0.71
volume2
Intrest46
Last Price36.52May 02, 2025
Change
13.3757.75%
Bid33.7
Ask36.75
volume4
Intrest9
Strike
104
104
Last Price0.3Apr 25, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest36
Last Price34.68May 02, 2025
Change
2.036.22%
Bid32.6
Ask35.7
volume2
Intrest70
Strike
105
105
Last Price0.01May 02, 2025
Change
0.0787.5%
Bid-
Ask0.21
volume2
Intrest375
Last Price34.82May 02, 2025
Change
12.9759.36%
Bid32.2
Ask34
volume1
Intrest10
Strike
106
106
Last Price0.04May 01, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest32
Last Price33.45May 02, 2025
Change
13.7569.8%
Bid30.85
Ask32.9
volume1
Intrest21
Strike
107
107
Last Price0.01May 02, 2025
Change
0.4197.62%
Bid-
Ask0.56
volume5
Intrest452
Last Price31.88May 02, 2025
Change
12.2862.65%
Bid29.95
Ask32.7
volume8
Intrest27
Strike
108
108
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.71
volume14
Intrest63
Last Price31.32May 02, 2025
Change
12.2263.98%
Bid28.7
Ask31.75
volume4
Intrest29
Strike
109
109
Last Price0.03May 02, 2025
Change
0.1583.33%
Bid-
Ask0.96
volume20
Intrest387
Last Price30.21May 02, 2025
Change
1.364.71%
Bid28
Ask29.9
volume5
Intrest119
Strike
110
110
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.2
volume22
Intrest337
Last Price28.7May 02, 2025
Change
0.993.57%
Bid26.95
Ask29.75
volume2
Intrest44
Strike
111
111
Last Price0.03May 02, 2025
Change
0.2589.29%
Bid-
Ask0.36
volume10
Intrest10
Last Price29.15May 02, 2025
Change
2.288.49%
Bid26.1
Ask28.9
volume5
Intrest21
Strike
112
112
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.22
volume62
Intrest180
Last Price27.54May 02, 2025
Change
4.0417.19%
Bid24.85
Ask27.25
volume8
Intrest104
Strike
113
113
Last Price0.12May 01, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest79
Last Price26.16May 02, 2025
Change
1.365.48%
Bid24.4
Ask26.35
volume6
Intrest18
Strike
114
114
Last Price0.02May 02, 2025
Change
0.0466.67%
Bid-
Ask0.22
volume2
Intrest383
Last Price24.98May 02, 2025
Change
1.858%
Bid23.4
Ask25.2
volume31
Intrest462
Strike
115
115
Last Price0.01May 02, 2025
Change
0.1995%
Bid-
Ask0.01
volume23
Intrest227
Last Price24.17May 02, 2025
Change
2.6912.52%
Bid22.1
Ask24.6
volume12
Intrest22
Strike
116
116
Last Price0.01May 02, 2025
Change
0.190.91%
Bid-
Ask0.2
volume50
Intrest214
Last Price21.4May 01, 2025
Change
00%
Bid21.1
Ask22.85
volume0
Intrest36
Strike
117
117
Last Price0.13May 02, 2025
Change
00%
Bid-
Ask0.21
volume3
Intrest53
Last Price20.85May 02, 2025
Change
0.090.43%
Bid20.65
Ask22.35
volume16
Intrest130
Strike
118
118
Last Price0.01May 02, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume27
Intrest138
Last Price20.29May 02, 2025
Change
0.472.37%
Bid18.7
Ask21.5
volume2
Intrest93
Strike
119
119
Last Price0.03May 02, 2025
Change
0.1280%
Bid-
Ask0.2
volume8
Intrest91
Last Price18.6May 02, 2025
Change
00%
Bid18.6
Ask20.25
volume33
Intrest2397
Strike
120
120
Last Price0.02May 02, 2025
Change
0.0675%
Bid-
Ask0.01
volume57
Intrest6434
Last Price19.45May 02, 2025
Change
1.47.76%
Bid17.55
Ask19.1
volume8
Intrest114
Strike
121
121
Last Price0.01May 02, 2025
Change
0.1593.75%
Bid-
Ask0.4
volume26
Intrest117
Last Price18.05May 02, 2025
Change
1.69.73%
Bid16.4
Ask18.3
volume37
Intrest151
Strike
122
122
Last Price0.03May 02, 2025
Change
0.0872.73%
Bid-
Ask0.15
volume61
Intrest267
Last Price15.87May 02, 2025
Change
0.211.34%
Bid15.7
Ask16.5
volume12
Intrest111
Strike
123
123
Last Price0.01May 02, 2025
Change
0.190.91%
Bid-
Ask0.35
volume15
Intrest119
Last Price16.4May 02, 2025
Change
1.9313.34%
Bid14.4
Ask15.7
volume16
Intrest51
Strike
124
124
Last Price0.05May 02, 2025
Change
0.2784.38%
Bid-
Ask0.2
volume2
Intrest122
Last Price14.95May 02, 2025
Change
2.0115.53%
Bid13.5
Ask14.8
volume49
Intrest245
Strike
125
125
Last Price0.01May 02, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume230
Intrest1616
Last Price13.25May 02, 2025
Change
0.574.5%
Bid12.65
Ask14.35
volume15
Intrest584
Strike
126
126
Last Price0.36May 02, 2025
Change
0.138.46%
Bid-
Ask0.36
volume10
Intrest157
Last Price12.7May 02, 2025
Change
1.129.67%
Bid11.8
Ask12.5
volume221
Intrest271
Strike
127
127
Last Price0.01May 02, 2025
Change
0.1191.67%
Bid-
Ask0.16
volume15
Intrest107
Last Price10.81May 02, 2025
Change
0.050.46%
Bid10.6
Ask12.35
volume53
Intrest278
Strike
128
128
Last Price0.01May 02, 2025
Change
0.1995%
Bid-
Ask0.14
volume15
Intrest399
Last Price11May 02, 2025
Change
1.2212.47%
Bid9.5
Ask10.7
volume13
Intrest445
Strike
129
129
Last Price0.16May 02, 2025
Change
0.015.88%
Bid-
Ask0.15
volume5
Intrest73
Last Price8.7May 02, 2025
Change
0.739.16%
Bid8.65
Ask10.35
volume80
Intrest737
Strike
130
130
Last Price0.13May 02, 2025
Change
0.4577.59%
Bid0.01
Ask0.13
volume14
Intrest377
Last Price9.15May 02, 2025
Change
1.824.49%
Bid7.5
Ask8.5
volume6
Intrest107
Strike
131
131
Last Price0.02May 02, 2025
Change
0.4695.83%
Bid-
Ask0.25
volume87
Intrest235
Last Price7.54May 02, 2025
Change
0.243.29%
Bid6.6
Ask7.55
volume36
Intrest207
Strike
132
132
Last Price0.09May 02, 2025
Change
0.7288.89%
Bid-
Ask0.39
volume9
Intrest366
Last Price7.3May 02, 2025
Change
1.525.86%
Bid5.6
Ask7.35
volume15
Intrest164
Strike
133
133
Last Price0.01May 02, 2025
Change
0.8698.85%
Bid-
Ask0.17
volume21
Intrest228
Last Price4.98May 02, 2025
Change
0.214.4%
Bid4.65
Ask5.6
volume20
Intrest186
Strike
134
134
Last Price0.03May 02, 2025
Change
1.3497.81%
Bid-
Ask0.15
volume34
Intrest187
Last Price4.25May 02, 2025
Change
0.459.57%
Bid3.65
Ask5.05
volume173
Intrest297
Strike
135
135
Last Price0.01May 02, 2025
Change
1.5499.35%
Bid-
Ask0.01
volume133
Intrest254
Last Price3.28May 02, 2025
Change
0.6215.9%
Bid2.36
Ask3.85
volume63
Intrest174
Strike
136
136
Last Price0.08May 02, 2025
Change
1.7295.56%
Bid-
Ask0.23
volume21
Intrest25
Last Price1.68May 02, 2025
Change
1.7250.59%
Bid1.32
Ask2.72
volume63
Intrest104
Strike
137
137
Last Price0.04May 02, 2025
Change
2.2198.22%
Bid-
Ask0.14
volume45
Intrest92
Last Price1.74May 02, 2025
Change
1.2942.57%
Bid0.66
Ask2.91
volume32
Intrest84
Strike
138
138
Last Price0.03May 02, 2025
Change
2.6898.89%
Bid-
Ask0.41
volume60
Intrest25
Last Price0.71May 02, 2025
Change
1.6670.04%
Bid0.01
Ask1.79
volume47
Intrest1775
Strike
139
139
Last Price0.06May 02, 2025
Change
2.597.66%
Bid-
Ask0.49
volume22
Intrest1
Last Price0.1May 02, 2025
Change
1.3292.96%
Bid0.01
Ask0.34
volume373
Intrest476
Strike
140
140
Last Price0.71May 02, 2025
Change
3.2982.25%
Bid0.01
Ask3.1
volume43
Intrest53
Last Price0.04May 02, 2025
Change
1.3497.1%
Bid0.01
Ask0.26
volume162
Intrest87
Strike
141
141
Last Price1.24May 02, 2025
Change
9.9988.96%
Bid1.15
Ask2.78
volume2
Intrest2
Last Price0.01May 02, 2025
Change
1.1999.17%
Bid0.01
Ask0.06
volume153
Intrest448
Strike
142
142
Last Price1.59May 02, 2025
Change
4.2172.59%
Bid1.99
Ask3.9
volume1
Intrest3
Last Price0.06May 02, 2025
Change
0.4989.09%
Bid-
Ask0.01
volume106
Intrest237
Strike
143
143
Last Price2.01May 02, 2025
Change
3.0460.2%
Bid2.9
Ask5
volume1
Intrest2
Last Price0.01May 02, 2025
Change
0.5398.15%
Bid-
Ask0.65
volume14
Intrest32
Strike
144
144
Last Price-
Change
-
Bid4.1
Ask6.4
volume0
Intrest0
Last Price0.04May 02, 2025
Change
0.3690%
Bid-
Ask0.01
volume109
Intrest5557
Strike
145
145
Last Price5.04May 02, 2025
Change
1.8626.96%
Bid5.25
Ask7.65
volume6
Intrest4
Last Price0.14May 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Strike
146
146
Last Price8.45May 01, 2025
Change
00%
Bid6.15
Ask8.7
volume0
Intrest1
Last Price0.06May 02, 2025
Change
0.2379.31%
Bid-
Ask0.21
volume31
Intrest85
Strike
147
147
Last Price-
Change
-
Bid7
Ask9.4
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0990%
Bid-
Ask0.1
volume18
Intrest510
Strike
150
150
Last Price11.45May 01, 2025
Change
00%
Bid9.6
Ask12.2
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.58
volume34
Intrest169
Strike
155
155
Last Price27.05Apr 28, 2025
Change
00%
Bid14.15
Ask17.7
volume0
Intrest0
Last Price0.06May 02, 2025
Change
0.05500%
Bid-
Ask0.01
volume2
Intrest32
Strike
160
160
Last Price20.14May 02, 2025
Change
11.6636.67%
Bid19.15
Ask22.7
volume4
Intrest0
Last Price0.03May 02, 2025
Change
0.0350%
Bid-
Ask0.05
volume3
Intrest54
Strike
165
165
Last Price38.56Apr 02, 2025
Change
00%
Bid23.8
Ask27.7
volume0
Intrest0
Last Price0.19May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest83
Strike
170
170
Last Price49Mar 27, 2025
Change
00%
Bid29.1
Ask32.7
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest8
Strike
175
175
Last Price80.99Apr 04, 2025
Change
00%
Bid33.75
Ask37.7
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest120
Strike
180
180
Last Price61.9Apr 03, 2025
Change
00%
Bid38.8
Ask42.7
volume0
Intrest0