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
59.138,34 -552,66 (-0,93%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT241220C00012500 | 2024-04-19 10:45AM EDT | 12.50 | 5.50 | 5.50 | 5.80 | 0.00 | - | 69 | 110 | 80.81% |
| VSAT241220C00015000 | 2024-04-23 9:47AM EDT | 15.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 28 | 155 | 76.76% |
| VSAT241220C00017500 | 2024-04-18 2:03PM EDT | 17.50 | 3.35 | 3.10 | 3.40 | 0.00 | - | 20 | 215 | 74.32% |
| VSAT241220C00020000 | 2024-04-15 10:06AM EDT | 20.00 | 2.45 | 2.35 | 2.55 | 0.00 | - | 3 | 47 | 72.75% |
| VSAT241220C00022500 | 2024-04-09 10:10AM EDT | 22.50 | 2.85 | 1.70 | 2.00 | 0.00 | - | 1 | 40 | 71.73% |
| VSAT241220C00025000 | 2024-04-11 11:17AM EDT | 25.00 | 1.78 | 1.25 | 1.55 | 0.00 | - | 4 | 40 | 71.00% |
| VSAT241220C00030000 | 2024-04-18 9:55AM EDT | 30.00 | 0.85 | 0.70 | 0.95 | 0.00 | - | 31 | 144 | 70.41% |
| VSAT241220C00035000 | 2024-04-25 2:45PM EDT | 35.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 20 | 648 | 69.29% |
| VSAT241220C00040000 | 2024-04-12 10:58AM EDT | 40.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 14 | 58 | 69.63% |
| VSAT241220C00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.15 | 0.60 | 0.70 | -1.25 | -89.29% | 1 | 14 | 89.99% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT241220P00005000 | 2024-03-13 11:22AM EDT | 5.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 113.87% |
| VSAT241220P00010000 | 2024-04-10 11:28AM EDT | 10.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | 1 | 3 | 73.83% |
| VSAT241220P00012500 | 2024-04-15 3:52PM EDT | 12.50 | 1.90 | 1.60 | 1.80 | 0.00 | - | 95 | 232 | 69.82% |
| VSAT241220P00015000 | 2024-04-26 3:50PM EDT | 15.00 | 2.90 | 2.70 | 2.90 | -0.10 | -3.33% | 4 | 1,082 | 66.50% |
| VSAT241220P00017500 | 2024-04-26 3:50PM EDT | 17.50 | 4.32 | 4.00 | 4.70 | +0.32 | +8.00% | 4 | 86 | 66.72% |
| VSAT241220P00020000 | 2024-04-15 2:06PM EDT | 20.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | 1 | 88 | 61.21% |
| VSAT241220P00022500 | 2024-04-11 2:14PM EDT | 22.50 | 7.00 | 7.60 | 7.90 | 0.00 | - | 10 | 79 | 59.42% |
| VSAT241220P00025000 | 2024-04-19 10:12AM EDT | 25.00 | 10.20 | 9.60 | 10.00 | 0.00 | - | 10 | 273 | 57.28% |
| VSAT241220P00030000 | 2024-04-19 12:28PM EDT | 30.00 | 14.60 | 14.10 | 14.40 | 0.00 | - | 10 | 31 | 51.76% |
| VSAT241220P00035000 | 2023-12-13 10:38AM EDT | 35.00 | 13.04 | 12.10 | 12.50 | 0.00 | - | 2 | 7 | 0.00% |
