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
59.323,75 -333,79 (-0,56%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT250117C00005000 | 2023-10-11 9:42AM EDT | 5.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT250117C00007500 | 2023-12-12 12:11PM EDT | 7.50 | 17.00 | 15.00 | 20.00 | 0.00 | - | - | 1 | 0.00% |
| VSAT250117C00010000 | 2024-04-01 9:33AM EDT | 10.00 | 9.26 | 7.30 | 7.50 | 0.00 | - | 4 | 3 | 85.30% |
| VSAT250117C00012500 | 2024-03-12 12:45PM EDT | 12.50 | 8.00 | 6.70 | 7.20 | 0.00 | - | 1 | 3 | 107.13% |
| VSAT250117C00015000 | 2024-04-26 10:27AM EDT | 15.00 | 4.30 | 4.40 | 4.60 | -0.10 | -2.27% | 23 | 8 | 76.64% |
| VSAT250117C00017500 | 2024-04-16 10:07AM EDT | 17.50 | 3.00 | 3.30 | 3.50 | 0.00 | - | 4 | 34 | 73.10% |
| VSAT250117C00020000 | 2024-04-22 10:12AM EDT | 20.00 | 2.75 | 2.50 | 2.70 | 0.00 | - | 19 | 448 | 71.58% |
| VSAT250117C00022500 | 2024-04-26 10:25AM EDT | 22.50 | 1.95 | 1.95 | 2.10 | -0.25 | -11.36% | 2 | 45 | 71.19% |
| VSAT250117C00025000 | 2024-04-26 3:14PM EDT | 25.00 | 1.60 | 1.45 | 1.60 | +0.25 | +18.52% | 1 | 306 | 69.70% |
| VSAT250117C00030000 | 2024-04-25 9:44AM EDT | 30.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 42 | 90 | 69.09% |
| VSAT250117C00035000 | 2024-04-24 11:34AM EDT | 35.00 | 0.61 | 0.45 | 0.65 | 0.00 | - | 1 | 2,192 | 68.02% |
| VSAT250117C00040000 | 2024-03-18 9:45AM EDT | 40.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 200 | 68.07% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT250117P00005000 | 2024-02-22 10:34AM EDT | 5.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 15 | 2 | 99.02% |
| VSAT250117P00007500 | 2024-03-04 4:08PM EDT | 7.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 79.49% |
| VSAT250117P00010000 | 2024-04-08 11:56AM EDT | 10.00 | 0.92 | 0.90 | 1.10 | 0.00 | - | 1,000 | 7,515 | 73.14% |
| VSAT250117P00012500 | 2024-04-23 10:16AM EDT | 12.50 | 1.65 | 1.80 | 1.90 | 0.00 | - | 5 | 215 | 69.63% |
| VSAT250117P00015000 | 2024-04-25 3:36PM EDT | 15.00 | 3.20 | 2.85 | 3.00 | 0.00 | - | 101 | 691 | 65.38% |
| VSAT250117P00017500 | 2024-04-17 10:09AM EDT | 17.50 | 4.50 | 4.20 | 4.40 | 0.00 | - | 1 | 32 | 62.21% |
| VSAT250117P00020000 | 2024-04-12 10:15AM EDT | 20.00 | 5.70 | 5.80 | 6.10 | 0.00 | - | 32 | 105 | 59.77% |
| VSAT250117P00022500 | 2024-04-16 9:43AM EDT | 22.50 | 8.30 | 7.70 | 8.30 | 0.00 | - | 15 | 122 | 61.26% |
| VSAT250117P00025000 | 2024-04-19 3:36PM EDT | 25.00 | 10.17 | 9.30 | 10.00 | 0.00 | - | 25 | 69 | 50.44% |
| VSAT250117P00030000 | 2024-04-11 10:47AM EDT | 30.00 | 13.70 | 14.20 | 14.40 | 0.00 | - | 2 | 83 | 50.98% |
| VSAT250117P00035000 | 2024-04-19 12:04PM EDT | 35.00 | 19.30 | 18.90 | 19.20 | 0.00 | - | 1 | 57 | 54.79% |
