Deutsche Märkte schließen in 2 Stunden 16 Minuten
DAX
18.035,70 +33,68 (+0,19%) Euro Stoxx 50
4.863,38 +24,24 (+0,50%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.335,70 -13,40 (-0,57%) EUR/USD
1,0722 +0,0013 (+0,12%) Bitcoin EUR
61.141,66 -976,58 (-1,57%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240719C00010000 | 2024-05-23 10:23AM EDT | 10.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| VSAT240719C00011000 | 2024-05-31 1:26PM EDT | 11.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VSAT240719C00012000 | 2024-06-10 3:37PM EDT | 12.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VSAT240719C00013000 | 2024-06-14 11:01AM EDT | 13.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| VSAT240719C00014000 | 2024-06-13 3:10PM EDT | 14.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| VSAT240719C00015000 | 2024-06-14 3:42PM EDT | 15.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 101 | 12.50% |
| VSAT240719C00016000 | 2024-06-12 9:51AM EDT | 16.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 12.50% |
| VSAT240719C00017000 | 2024-06-14 12:15PM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 25.00% |
| VSAT240719C00018000 | 2024-06-14 1:54PM EDT | 18.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 203 | 25.00% |
| VSAT240719C00019000 | 2024-06-11 9:54AM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 202 | 25.00% |
| VSAT240719C00020000 | 2024-06-12 3:52PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| VSAT240719C00021000 | 2024-06-10 11:30AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 25.00% |
| VSAT240719C00022000 | 2024-06-07 1:37PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| VSAT240719C00023000 | 2024-05-31 1:34PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 50.00% |
| VSAT240719C00024000 | 2024-05-31 9:48AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 162 | 50.00% |
| VSAT240719C00025000 | 2024-05-22 11:11AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 184 | 207 | 50.00% |
| VSAT240719C00035000 | 2024-05-22 1:21PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240719P00010000 | 2024-06-14 12:21PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| VSAT240719P00011000 | 2024-06-14 11:05AM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| VSAT240719P00012000 | 2024-06-14 12:42PM EDT | 12.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 12.50% |
| VSAT240719P00013000 | 2024-06-14 2:58PM EDT | 13.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 1,736 | 3.13% |
| VSAT240719P00014000 | 2024-06-14 2:53PM EDT | 14.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| VSAT240719P00015000 | 2024-06-14 11:32AM EDT | 15.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10 | 319 | 0.00% |
| VSAT240719P00016000 | 2024-06-13 10:25AM EDT | 16.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 25 | 137 | 0.00% |
| VSAT240719P00017000 | 2024-06-05 2:16PM EDT | 17.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| VSAT240719P00018000 | 2024-06-06 10:25AM EDT | 18.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| VSAT240719P00019000 | 2024-06-11 3:57PM EDT | 19.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| VSAT240719P00020000 | 2024-06-03 12:52PM EDT | 20.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| VSAT240719P00021000 | 2024-06-12 12:38PM EDT | 21.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240719P00025000 | 2024-05-23 9:54AM EDT | 25.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
