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
58.683,04 -781,70 (-1,31%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920C00014000 | 2024-04-16 2:39PM EDT | 14.00 | 3.50 | 3.90 | 4.20 | 0.00 | - | 72 | 122 | 78.17% |
| VSAT240920C00015000 | 2024-04-16 3:01PM EDT | 15.00 | 3.01 | 3.40 | 3.60 | 0.00 | - | 5 | 160 | 76.37% |
| VSAT240920C00016000 | 2024-04-22 2:08PM EDT | 16.00 | 2.85 | 2.95 | 3.10 | 0.00 | - | 15 | 30 | 75.24% |
| VSAT240920C00017000 | 2024-04-26 10:34AM EDT | 17.00 | 2.55 | 2.60 | 2.70 | +0.25 | +10.87% | 1 | 119 | 75.39% |
| VSAT240920C00018000 | 2024-04-05 12:35PM EDT | 18.00 | 2.95 | 2.20 | 2.30 | 0.00 | - | 37 | 89 | 73.83% |
| VSAT240920C00019000 | 2024-04-22 10:20AM EDT | 19.00 | 1.85 | 1.85 | 2.00 | -0.20 | -9.76% | 8 | 69 | 73.05% |
| VSAT240920C00020000 | 2024-04-19 10:25AM EDT | 20.00 | 1.50 | 1.55 | 1.70 | 0.00 | - | 8 | 205 | 71.92% |
| VSAT240920C00021000 | 2024-04-05 12:46PM EDT | 21.00 | 2.00 | 1.35 | 1.50 | 0.00 | - | 46 | 176 | 72.46% |
| VSAT240920C00022000 | 2024-04-22 10:32AM EDT | 22.00 | 1.25 | 1.15 | 1.35 | 0.00 | - | 6 | 74 | 72.90% |
| VSAT240920C00023000 | 2024-04-17 1:20PM EDT | 23.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 1 | 17 | 71.97% |
| VSAT240920C00024000 | 2024-04-05 12:15PM EDT | 24.00 | 1.30 | 0.80 | 0.95 | 0.00 | - | 59 | 89 | 71.00% |
| VSAT240920C00025000 | 2024-04-23 3:42PM EDT | 25.00 | 0.90 | 0.70 | 0.90 | 0.00 | - | 10 | 28 | 72.46% |
| VSAT240920C00026000 | 2024-04-05 12:36PM EDT | 26.00 | 1.00 | 0.55 | 0.75 | 0.00 | - | 41 | 55 | 71.00% |
| VSAT240920C00027000 | 2024-04-05 2:11PM EDT | 27.00 | 0.90 | 0.45 | 0.70 | 0.00 | - | 24 | 128 | 71.53% |
| VSAT240920C00028000 | 2024-04-11 1:38PM EDT | 28.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | 1 | 10 | 70.61% |
| VSAT240920C00030000 | 2024-04-11 11:16AM EDT | 30.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 4 | 70 | 71.68% |
| VSAT240920C00031000 | 2024-03-21 10:02AM EDT | 31.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 23 | 23 | 71.68% |
| VSAT240920C00035000 | 2024-04-04 3:47PM EDT | 35.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 5 | 15 | 72.85% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920P00010000 | 2024-04-02 11:51AM EDT | 10.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | - | 2 | 74.80% |
| VSAT240920P00014000 | 2024-04-26 10:49AM EDT | 14.00 | 1.80 | 1.65 | 1.85 | +0.05 | +2.86% | 20 | 76 | 70.02% |
| VSAT240920P00015000 | 2024-04-26 10:17AM EDT | 15.00 | 2.25 | 2.10 | 2.30 | +0.05 | +2.27% | 7 | 1,241 | 68.70% |
| VSAT240920P00016000 | 2024-04-26 10:29AM EDT | 16.00 | 2.80 | 2.65 | 2.80 | +0.05 | +1.82% | 34 | 101 | 67.92% |
| VSAT240920P00017000 | 2024-04-22 2:04PM EDT | 17.00 | 3.40 | 3.20 | 3.40 | +0.10 | +3.03% | 7 | 54 | 66.99% |
| VSAT240920P00018000 | 2024-04-15 10:13AM EDT | 18.00 | 4.20 | 3.80 | 4.00 | 0.00 | - | 4 | 228 | 65.43% |
| VSAT240920P00019000 | 2024-04-22 1:55PM EDT | 19.00 | 4.60 | 4.50 | 4.70 | 0.00 | - | 9 | 128 | 65.14% |
| VSAT240920P00020000 | 2024-03-27 12:20PM EDT | 20.00 | 4.50 | 5.20 | 5.40 | 0.00 | - | 19 | 58 | 63.77% |
| VSAT240920P00021000 | 2024-04-16 9:56AM EDT | 21.00 | 6.70 | 5.90 | 6.20 | 0.00 | - | 10 | 43 | 62.65% |
| VSAT240920P00022000 | 2024-02-29 4:04PM EDT | 22.00 | 4.90 | 5.40 | 5.70 | 0.00 | - | 1 | 410 | 0.00% |
| VSAT240920P00023000 | 2024-03-18 10:30AM EDT | 23.00 | 7.00 | 7.90 | 8.20 | 0.00 | - | - | 1 | 72.27% |
| VSAT240920P00024000 | 2024-04-16 11:41AM EDT | 24.00 | 9.40 | 8.40 | 8.70 | 0.00 | - | 4 | 6 | 60.60% |
| VSAT240920P00025000 | 2024-03-20 2:13PM EDT | 25.00 | 8.40 | 9.40 | 9.80 | 0.00 | - | 1 | 20 | 66.11% |
| VSAT240920P00027000 | 2024-03-07 4:34PM EDT | 27.00 | 8.90 | 10.60 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| VSAT240920P00028000 | 2024-01-26 4:50PM EDT | 28.00 | 7.10 | 9.90 | 10.20 | 0.00 | - | 2 | 3 | 0.00% |
| VSAT240920P00029000 | 2024-02-22 11:12AM EDT | 29.00 | 9.20 | 11.10 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240920P00032000 | 2024-01-19 4:34PM EDT | 32.00 | 9.70 | 11.80 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240920P00035000 | 2024-03-08 10:30AM EDT | 35.00 | 15.70 | 17.30 | 20.00 | 0.00 | - | 1 | 0 | 108.84% |
