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
58.747,54 -594,62 (-1,00%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT250718C00013000 | 2024-04-19 10:45AM EDT | 13.00 | 6.40 | 6.40 | 6.70 | 0.00 | - | 1 | 2 | 79.15% |
| VSAT250718C00015000 | 2024-04-17 9:57AM EDT | 15.00 | 5.40 | 5.40 | 5.70 | 0.00 | - | 43 | 102 | 75.54% |
| VSAT250718C00018000 | 2024-04-24 9:58AM EDT | 18.00 | 4.70 | 4.30 | 7.00 | 0.00 | - | 20 | 80 | 91.65% |
| VSAT250718C00020000 | 2024-04-23 9:47AM EDT | 20.00 | 3.80 | 3.60 | 3.90 | 0.00 | - | 1 | 59 | 71.44% |
| VSAT250718C00022000 | 2024-04-03 1:04PM EDT | 22.00 | 3.50 | 3.10 | 3.40 | 0.00 | - | 4 | 7 | 70.87% |
| VSAT250718C00025000 | 2024-04-19 3:39PM EDT | 25.00 | 2.60 | 2.50 | 2.65 | 0.00 | - | 18 | 26 | 69.34% |
| VSAT250718C00027000 | 2024-03-20 10:12AM EDT | 27.00 | 2.54 | 2.15 | 2.35 | 0.00 | - | 1 | 11 | 69.14% |
| VSAT250718C00030000 | 2024-04-25 3:44PM EDT | 30.00 | 1.60 | 1.70 | 1.90 | 0.00 | - | 13 | 25 | 68.12% |
| VSAT250718C00035000 | 2024-04-26 9:55AM EDT | 35.00 | 1.30 | 1.20 | 1.50 | -0.01 | -0.76% | 1 | 103 | 68.53% |
Putsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT250718P00010000 | 2024-04-25 11:39AM EDT | 10.00 | 1.65 | 1.40 | 1.75 | 0.00 | - | 30 | 170 | 70.07% |
| VSAT250718P00013000 | 2024-03-26 11:21AM EDT | 13.00 | 2.45 | 2.80 | 2.90 | 0.00 | - | 4 | 14 | 67.02% |
| VSAT250718P00015000 | 2024-03-20 9:50AM EDT | 15.00 | 3.70 | 3.70 | 4.00 | 0.00 | - | 1 | 11 | 64.67% |
| VSAT250718P00018000 | 2024-03-14 12:36PM EDT | 18.00 | 5.00 | 5.30 | 5.60 | 0.00 | - | 1 | 1 | 59.47% |
| VSAT250718P00020000 | 2024-04-09 9:48AM EDT | 20.00 | 6.10 | 6.60 | 6.90 | 0.00 | - | 1 | 17 | 57.45% |
| VSAT250718P00030000 | 2024-03-19 11:38AM EDT | 30.00 | 14.42 | 12.50 | 15.20 | 0.00 | - | 6 | 6 | 58.50% |
