Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.410,66 +526,31 (+0,89%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240621C00005000 | 2023-12-05 11:08AM EDT | 5.00 | 18.50 | 22.00 | 22.30 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621C00010000 | 2023-10-11 9:40AM EDT | 10.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240621C00012500 | 2024-04-18 10:27AM EDT | 12.50 | 4.20 | 4.00 | 4.20 | 0.00 | - | 10 | 25 | 83.89% |
| VSAT240621C00014000 | 2024-04-17 10:07AM EDT | 14.00 | 2.90 | 3.00 | 3.10 | 0.00 | - | 12 | 17 | 81.15% |
| VSAT240621C00015000 | 2024-04-22 3:55PM EDT | 15.00 | 2.10 | 2.40 | 2.50 | 0.00 | - | 40 | 242 | 79.59% |
| VSAT240621C00016000 | 2024-04-23 10:19AM EDT | 16.00 | 1.90 | 1.90 | 2.00 | -0.40 | -17.39% | 10 | 65 | 78.81% |
| VSAT240621C00017500 | 2024-04-26 2:39PM EDT | 17.50 | 1.30 | 1.30 | 1.40 | +0.30 | +30.00% | 4 | 101 | 77.73% |
| VSAT240621C00019000 | 2024-04-26 1:27PM EDT | 19.00 | 0.83 | 0.85 | 0.95 | +0.13 | +18.57% | 7 | 41 | 76.37% |
| VSAT240621C00020000 | 2024-04-26 1:32PM EDT | 20.00 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 2 | 235 | 76.86% |
| VSAT240621C00021000 | 2024-04-23 11:28AM EDT | 21.00 | 0.75 | 0.50 | 0.55 | 0.00 | - | 1 | 115 | 76.27% |
| VSAT240621C00022500 | 2024-04-23 2:13PM EDT | 22.50 | 0.47 | 0.30 | 0.40 | 0.00 | - | 1 | 170 | 76.47% |
| VSAT240621C00024000 | 2024-04-23 2:15PM EDT | 24.00 | 0.32 | 0.20 | 0.25 | 0.00 | - | 90 | 219 | 76.17% |
| VSAT240621C00025000 | 2024-04-24 9:39AM EDT | 25.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 301 | 74.22% |
| VSAT240621C00026000 | 2024-03-21 2:21PM EDT | 26.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 13 | 113 | 84.18% |
| VSAT240621C00027000 | 2024-04-22 9:40AM EDT | 27.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 123 | 76.95% |
| VSAT240621C00028000 | 2024-03-25 2:16PM EDT | 28.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 4 | 81 | 81.05% |
| VSAT240621C00029000 | 2024-03-14 2:21PM EDT | 29.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 31 | 91.80% |
| VSAT240621C00030000 | 2024-04-25 2:12PM EDT | 30.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 40 | 526 | 108.79% |
| VSAT240621C00031000 | 2024-02-14 4:41PM EDT | 31.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 105.27% |
| VSAT240621C00032000 | 2024-02-21 2:22PM EDT | 32.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 32 | 47 | 102.93% |
| VSAT240621C00033000 | 2024-01-05 12:33PM EDT | 33.00 | 2.50 | 0.80 | 0.95 | 0.00 | - | 2 | 75 | 162.40% |
| VSAT240621C00034000 | 2024-01-24 1:48PM EDT | 34.00 | 1.00 | 0.10 | 0.25 | 0.00 | - | - | 8 | 112.89% |
| VSAT240621C00035000 | 2024-04-01 2:32PM EDT | 35.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 12 | 772 | 124.61% |
| VSAT240621C00040000 | 2024-01-26 12:46PM EDT | 40.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 30 | 108 | 156.25% |
| VSAT240621C00045000 | 2024-01-22 10:30AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240621P00010000 | 2024-02-14 3:56PM EDT | 10.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 100 | 1,900 | 92.58% |
| VSAT240621P00011000 | 2024-04-26 1:48PM EDT | 11.00 | 0.24 | 0.20 | 0.30 | +0.04 | +20.00% | 27 | 1,415 | 82.42% |
| VSAT240621P00012500 | 2024-04-26 3:43PM EDT | 12.50 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 2 | 122 | 78.32% |
| VSAT240621P00014000 | 2024-04-26 10:28AM EDT | 14.00 | 1.00 | 0.90 | 0.95 | 0.00 | - | 2 | 389 | 75.68% |
| VSAT240621P00015000 | 2024-04-26 3:50PM EDT | 15.00 | 1.30 | 1.30 | 1.35 | -0.15 | -10.34% | 4 | 543 | 74.61% |
| VSAT240621P00016000 | 2024-04-23 11:24AM EDT | 16.00 | 1.60 | 1.75 | 1.85 | 0.00 | - | 1 | 1,077 | 73.05% |
| VSAT240621P00017500 | 2024-04-26 3:50PM EDT | 17.50 | 2.75 | 2.65 | 2.75 | +0.15 | +5.77% | 4 | 370 | 71.97% |
| VSAT240621P00019000 | 2024-04-23 10:16AM EDT | 19.00 | 3.50 | 3.70 | 3.80 | 0.00 | - | 1 | 284 | 70.12% |
| VSAT240621P00020000 | 2024-04-23 11:38AM EDT | 20.00 | 4.10 | 4.50 | 4.60 | 0.00 | - | 1 | 154 | 69.92% |
| VSAT240621P00021000 | 2024-04-15 2:01PM EDT | 21.00 | 5.69 | 5.30 | 5.50 | 0.00 | - | 26 | 153 | 69.82% |
| VSAT240621P00022500 | 2024-04-02 10:20AM EDT | 22.50 | 6.40 | 6.60 | 6.80 | 0.00 | - | 49 | 103 | 66.21% |
| VSAT240621P00024000 | 2024-04-16 11:41AM EDT | 24.00 | 9.15 | 6.90 | 10.10 | 0.00 | - | 4 | 46 | 96.09% |
| VSAT240621P00025000 | 2024-04-16 12:03PM EDT | 25.00 | 9.97 | 7.20 | 9.20 | 0.00 | - | 2 | 35 | 80.08% |
| VSAT240621P00026000 | 2024-04-16 12:54PM EDT | 26.00 | 10.80 | 9.90 | 11.40 | 0.00 | - | 7 | 32 | 116.60% |
| VSAT240621P00027000 | 2024-02-23 10:52AM EDT | 27.00 | 8.40 | 8.50 | 10.20 | 0.00 | - | 1 | 17 | 0.00% |
| VSAT240621P00028000 | 2024-02-23 10:45AM EDT | 28.00 | 9.00 | 8.80 | 13.10 | 0.00 | - | 1 | 11 | 151.56% |
| VSAT240621P00029000 | 2024-02-13 10:48AM EDT | 29.00 | 9.30 | 12.00 | 13.20 | 0.00 | - | 12 | 42 | 98.44% |
| VSAT240621P00030000 | 2024-03-21 12:18PM EDT | 30.00 | 12.70 | 12.10 | 14.30 | 0.00 | - | 1 | 1 | 111.91% |
| VSAT240621P00031000 | 2023-12-26 3:40PM EDT | 31.00 | 6.50 | 8.50 | 8.80 | 0.00 | - | 7 | 18 | 0.00% |
| VSAT240621P00034000 | 2024-01-18 11:01AM EDT | 34.00 | 11.00 | 12.90 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621P00035000 | 2024-01-19 11:46AM EDT | 35.00 | 11.70 | 12.60 | 15.00 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621P00040000 | 2024-01-04 1:17PM EDT | 40.00 | 13.30 | 16.20 | 19.90 | 0.00 | - | 4 | 4 | 0.00% |
