Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.347,20 +4,70 (+0,20%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.437,63 +645,36 (+1,10%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT260116C00007500 | 2023-10-19 3:24PM EDT | 7.50 | 15.40 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 180.57% |
| VSAT260116C00010000 | 2024-04-15 10:25AM EDT | 10.00 | 8.70 | 8.60 | 9.10 | 0.00 | - | 1 | 6 | 83.40% |
| VSAT260116C00012500 | 2024-03-22 2:39PM EDT | 12.50 | 8.50 | 7.30 | 7.80 | 0.00 | - | 1 | 1 | 79.08% |
| VSAT260116C00015000 | 2024-04-15 10:09AM EDT | 15.00 | 6.00 | 6.00 | 6.70 | 0.00 | - | 1 | 6 | 74.71% |
| VSAT260116C00017500 | 2024-04-22 2:22PM EDT | 17.50 | 5.50 | 5.20 | 5.80 | 0.00 | - | 10 | 45 | 73.66% |
| VSAT260116C00020000 | 2024-04-17 10:05AM EDT | 20.00 | 4.50 | 4.50 | 5.00 | 0.00 | - | 2 | 134 | 72.41% |
| VSAT260116C00022500 | 2024-04-09 10:12AM EDT | 22.50 | 5.30 | 3.80 | 4.30 | 0.00 | - | 2 | 14 | 70.61% |
| VSAT260116C00025000 | 2024-04-24 11:34AM EDT | 25.00 | 3.55 | 3.30 | 3.80 | 0.00 | - | 1 | 127 | 70.23% |
| VSAT260116C00030000 | 2024-04-25 2:25PM EDT | 30.00 | 2.40 | 2.40 | 2.90 | 0.00 | - | 10 | 86 | 68.26% |
| VSAT260116C00035000 | 2024-04-25 2:04PM EDT | 35.00 | 1.90 | 1.90 | 2.30 | 0.00 | - | 16 | 64 | 68.16% |
| VSAT260116C00040000 | 2024-04-22 9:56AM EDT | 40.00 | 1.70 | 1.45 | 1.80 | 0.00 | - | 1 | 5 | 67.19% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT260116P00005000 | 2023-10-13 12:15PM EDT | 5.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | - | 1 | 75.10% |
| VSAT260116P00010000 | 2024-03-26 1:59PM EDT | 10.00 | 1.76 | 1.90 | 2.35 | 0.00 | - | 6 | 26 | 69.78% |
| VSAT260116P00012500 | 2024-04-26 10:17AM EDT | 12.50 | 3.08 | 2.95 | 3.30 | -0.12 | -3.75% | 1 | 0 | 64.82% |
| VSAT260116P00015000 | 2024-04-26 10:17AM EDT | 15.00 | 4.38 | 4.10 | 4.60 | +0.18 | +4.29% | 1 | 25 | 61.23% |
| VSAT260116P00017500 | 2024-04-23 9:53AM EDT | 17.50 | 5.40 | 5.50 | 6.00 | 0.00 | - | 1 | 1,015 | 58.08% |
| VSAT260116P00020000 | 2024-04-10 9:30AM EDT | 20.00 | 6.80 | 7.20 | 7.60 | 0.00 | - | 1 | 16 | 56.25% |
| VSAT260116P00022500 | 2024-04-16 3:27PM EDT | 22.50 | 9.45 | 8.90 | 9.30 | 0.00 | - | 2 | 4 | 53.44% |
| VSAT260116P00025000 | 2024-04-16 3:27PM EDT | 25.00 | 11.44 | 10.80 | 11.20 | 0.00 | - | 1 | 8 | 51.61% |
| VSAT260116P00030000 | 2023-09-27 2:57PM EDT | 30.00 | 13.30 | 12.60 | 13.80 | 0.00 | - | 2 | 1 | 0.00% |
| VSAT260116P00035000 | 2023-09-14 9:48AM EDT | 35.00 | 13.30 | 15.60 | 17.90 | 0.00 | - | - | 8 | 0.00% |
