Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.580,00 -759,91 (-1,33%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240719C00010000 | 2024-06-27 1:23PM EDT | 10.00 | 2.90 | 1.10 | 4.00 | 0.00 | - | 3 | 25 | 225.98% |
| VSAT240719C00011000 | 2024-06-28 12:16PM EDT | 11.00 | 1.75 | 1.80 | 3.00 | -0.20 | -10.26% | 6 | 84 | 123.05% |
| VSAT240719C00012000 | 2024-06-28 3:41PM EDT | 12.00 | 1.00 | 1.05 | 1.20 | -0.40 | -28.57% | 3 | 28 | 61.13% |
| VSAT240719C00013000 | 2024-06-28 2:42PM EDT | 13.00 | 0.55 | 0.50 | 0.65 | -0.25 | -31.25% | 25 | 133 | 58.20% |
| VSAT240719C00014000 | 2024-06-28 11:53AM EDT | 14.00 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 14 | 838 | 58.98% |
| VSAT240719C00015000 | 2024-06-28 12:48PM EDT | 15.00 | 0.15 | 0.05 | 0.20 | -0.03 | -16.67% | 3 | 460 | 60.55% |
| VSAT240719C00016000 | 2024-06-27 3:13PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 231 | 60.94% |
| VSAT240719C00017000 | 2024-06-24 11:49AM EDT | 17.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 12 | 105 | 89.45% |
| VSAT240719C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 203 | 121.88% |
| VSAT240719C00019000 | 2024-06-28 2:48PM EDT | 19.00 | 0.05 | 0.00 | 1.35 | -0.18 | -78.26% | 1 | 209 | 185.35% |
| VSAT240719C00020000 | 2024-06-28 12:02PM EDT | 20.00 | 0.05 | 0.00 | 0.40 | +0.03 | +150.00% | 1 | 29 | 137.50% |
| VSAT240719C00021000 | 2024-06-10 11:30AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 50.00% |
| VSAT240719C00022000 | 2024-06-26 3:24PM EDT | 22.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 18 | 119 | 165.63% |
| VSAT240719C00023000 | 2024-05-31 1:34PM EDT | 23.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 33 | 126.56% |
| VSAT240719C00024000 | 2024-05-31 9:48AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 162 | 183.59% |
| VSAT240719C00025000 | 2024-06-24 9:50AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 200 | 140.63% |
| VSAT240719C00035000 | 2024-05-22 1:21PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 254.69% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240719P00008000 | 2024-06-26 11:26AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 209 | 123.44% |
| VSAT240719P00010000 | 2024-06-26 9:56AM EDT | 10.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 75 | 65.63% |
| VSAT240719P00011000 | 2024-06-27 1:31PM EDT | 11.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 185 | 218 | 61.13% |
| VSAT240719P00012000 | 2024-06-28 11:08AM EDT | 12.00 | 0.51 | 0.35 | 0.45 | +0.21 | +70.00% | 12 | 291 | 58.79% |
| VSAT240719P00013000 | 2024-06-27 3:30PM EDT | 13.00 | 0.90 | 0.80 | 0.90 | +0.20 | +28.57% | 17 | 1,780 | 56.06% |
| VSAT240719P00014000 | 2024-06-25 3:17PM EDT | 14.00 | 2.00 | 1.40 | 1.60 | 0.00 | - | 10 | 236 | 51.37% |
| VSAT240719P00015000 | 2024-06-28 10:04AM EDT | 15.00 | 2.45 | 1.70 | 2.45 | -0.20 | -7.55% | 21 | 308 | 64.06% |
| VSAT240719P00016000 | 2024-06-28 10:26AM EDT | 16.00 | 3.40 | 1.65 | 3.70 | -0.20 | -5.56% | 20 | 113 | 110.74% |
| VSAT240719P00017000 | 2024-06-28 10:25AM EDT | 17.00 | 4.40 | 3.00 | 6.00 | +0.79 | +21.88% | 20 | 31 | 101.56% |
| VSAT240719P00018000 | 2024-06-28 10:26AM EDT | 18.00 | 5.40 | 3.60 | 7.00 | -0.15 | -2.70% | 3 | 14 | 50.00% |
| VSAT240719P00019000 | 2024-06-11 3:57PM EDT | 19.00 | 4.40 | 4.60 | 8.00 | 0.00 | - | 2 | 0 | 50.00% |
| VSAT240719P00020000 | 2024-06-03 12:52PM EDT | 20.00 | 3.84 | 5.60 | 9.00 | 0.00 | - | 4 | 4 | 50.00% |
| VSAT240719P00021000 | 2024-06-12 12:38PM EDT | 21.00 | 6.30 | 7.00 | 9.90 | 0.00 | - | 1 | 0 | 137.89% |
| VSAT240719P00025000 | 2024-05-23 9:54AM EDT | 25.00 | 10.50 | 10.10 | 13.00 | 0.00 | - | - | 1 | 253.32% |
