Deutsche Märkte schließen in 5 Stunden 13 Minuten
DAX
18.340,61 +176,55 (+0,97%) Euro Stoxx 50
4.972,44 +66,11 (+1,35%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Gold
2.356,60 +23,20 (+0,99%) EUR/USD
1,0757 +0,0008 (+0,08%) Bitcoin EUR
55.935,55 -2.118,56 (-3,65%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240816C00012000 | 2024-07-02 2:05PM EDT | 12.00 | 2.45 | 0.00 | 0.00 | +0.47 | +23.74% | 3 | 0 | 0.00% |
| VSAT240816C00013000 | 2024-07-02 1:11PM EDT | 13.00 | 1.75 | 0.00 | 0.00 | +0.60 | +52.17% | 72 | 0 | 0.00% |
| VSAT240816C00014000 | 2024-07-02 3:16PM EDT | 14.00 | 1.32 | 0.00 | 0.00 | +0.52 | +65.00% | 44 | 0 | 1.56% |
| VSAT240816C00015000 | 2024-07-02 3:55PM EDT | 15.00 | 0.91 | 0.00 | 0.00 | +0.36 | +65.45% | 56 | 0 | 6.25% |
| VSAT240816C00016000 | 2024-07-02 2:33PM EDT | 16.00 | 0.59 | 0.00 | 0.00 | +0.19 | +47.50% | 3 | 0 | 12.50% |
| VSAT240816C00017000 | 2024-07-02 1:15PM EDT | 17.00 | 0.44 | 0.00 | 0.00 | +0.29 | +193.33% | 7 | 0 | 12.50% |
| VSAT240816C00018000 | 2024-07-02 11:52AM EDT | 18.00 | 0.34 | 0.00 | 0.00 | +0.14 | +70.00% | 3 | 0 | 25.00% |
| VSAT240816C00020000 | 2024-06-26 12:45PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VSAT240816C00022000 | 2024-07-01 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VSAT240816C00023000 | 2024-06-25 10:47AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240816P00006000 | 2024-07-02 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 4 | 0 | 50.00% |
| VSAT240816P00007000 | 2024-07-02 2:08PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 100 | 0 | 50.00% |
| VSAT240816P00008000 | 2024-07-02 12:43PM EDT | 8.00 | 0.14 | 0.00 | 0.00 | +0.03 | +27.27% | 6 | 0 | 50.00% |
| VSAT240816P00010000 | 2024-07-01 10:01AM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VSAT240816P00011000 | 2024-07-02 10:02AM EDT | 11.00 | 0.50 | 0.00 | 0.00 | -0.40 | -44.44% | 4 | 0 | 12.50% |
| VSAT240816P00012000 | 2024-07-02 1:35PM EDT | 12.00 | 0.65 | 0.00 | 0.00 | -0.35 | -35.00% | 15 | 0 | 12.50% |
| VSAT240816P00013000 | 2024-07-02 1:55PM EDT | 13.00 | 1.00 | 0.00 | 0.00 | -0.50 | -33.33% | 14 | 0 | 6.25% |
| VSAT240816P00014000 | 2024-07-02 1:11PM EDT | 14.00 | 1.60 | 0.00 | 0.00 | -0.45 | -21.95% | 3 | 0 | 0.00% |
| VSAT240816P00015000 | 2024-07-02 2:28PM EDT | 15.00 | 2.07 | 0.00 | 0.00 | -0.73 | -26.07% | 1 | 0 | 0.00% |
| VSAT240816P00016000 | 2024-06-28 10:34AM EDT | 16.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
