Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
VSAT240419C00013000 | 2024-03-07 1:01PM EDT | 13.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
VSAT240419C00015000 | 2024-03-26 3:56PM EDT | 15.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
VSAT240419C00016000 | 2024-03-27 11:16AM EDT | 16.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
VSAT240419C00017000 | 2024-03-27 3:41PM EDT | 17.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 182 | 0.00% |
VSAT240419C00018000 | 2024-03-27 2:26PM EDT | 18.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 53 | 185 | 0.00% |
VSAT240419C00019000 | 2024-03-27 2:25PM EDT | 19.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 327 | 6.25% |
VSAT240419C00020000 | 2024-03-27 3:53PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 447 | 12.50% |
VSAT240419C00021000 | 2024-03-22 10:42AM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 12.50% |
VSAT240419C00022000 | 2024-03-21 3:07PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
VSAT240419C00023000 | 2024-03-20 3:31PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 25.00% |
VSAT240419C00024000 | 2024-03-20 2:09PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 25.00% |
VSAT240419C00025000 | 2024-03-18 12:08PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 112 | 25.00% |
VSAT240419C00026000 | 2024-03-20 3:21PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 705 | 25.00% |
VSAT240419C00027000 | 2024-03-18 3:42PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
VSAT240419C00030000 | 2024-03-20 3:48PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
VSAT240419P00012000 | 2024-03-18 3:55PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
VSAT240419P00013000 | 2024-03-20 3:08PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
VSAT240419P00014000 | 2024-03-20 3:08PM EDT | 14.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 34 | 121 | 25.00% |
VSAT240419P00015000 | 2024-03-27 3:00PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 262 | 25.00% |
VSAT240419P00016000 | 2024-03-27 3:44PM EDT | 16.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 57 | 180 | 12.50% |
VSAT240419P00017000 | 2024-03-27 3:22PM EDT | 17.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 322 | 6.25% |
VSAT240419P00018000 | 2024-03-26 10:29AM EDT | 18.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 141 | 0.78% |
VSAT240419P00019000 | 2024-03-26 3:50PM EDT | 19.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 0.00% |
VSAT240419P00020000 | 2024-03-19 1:32PM EDT | 20.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
VSAT240419P00021000 | 2024-03-19 1:34PM EDT | 21.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
VSAT240419P00022000 | 2024-03-19 1:34PM EDT | 22.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
VSAT240419P00023000 | 2024-03-14 2:04PM EDT | 23.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
VSAT240419P00024000 | 2024-02-28 10:50AM EDT | 24.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
VSAT240419P00025000 | 2024-03-06 1:47PM EDT | 25.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
VSAT240419P00030000 | 2024-02-27 4:11PM EDT | 30.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |