Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.795,85 +42,54 (+0,11%) Gold
2.402,60 +14,20 (+0,59%) EUR/USD
1,0653 -0,0022 (-0,20%) Bitcoin EUR
59.581,86 +2.774,60 (+4,88%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:10PM EDT. Markt geöffnet.
Callsfür19. April 2024
| 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 | 3.20 | 5.50 | 0.00 | - | 3 | 0 | 576.56% |
| VSAT240419C00015000 | 2024-04-18 10:17AM EDT | 15.00 | 1.11 | 1.10 | 1.20 | +0.26 | +30.59% | 5 | 153 | 77.34% |
| VSAT240419C00016000 | 2024-04-18 12:03PM EDT | 16.00 | 0.45 | 0.30 | 0.40 | +0.15 | +50.00% | 33 | 164 | 55.08% |
| VSAT240419C00017000 | 2024-04-18 10:37AM EDT | 17.00 | 0.09 | 0.05 | 0.10 | -0.11 | -55.00% | 10 | 334 | 70.31% |
| VSAT240419C00018000 | 2024-04-15 9:40AM EDT | 18.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 37 | 259 | 175.00% |
| VSAT240419C00019000 | 2024-04-15 11:59AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 485 | 223.44% |
| VSAT240419C00020000 | 2024-04-15 10:57AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 663 | 192.19% |
| VSAT240419C00021000 | 2024-04-02 11:10AM EDT | 21.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 4 | 57 | 304.30% |
| VSAT240419C00022000 | 2024-04-10 10:32AM EDT | 22.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 339.84% |
| VSAT240419C00023000 | 2024-03-20 3:31PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 20 | 234.38% |
| VSAT240419C00024000 | 2024-04-16 2:44PM EDT | 24.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 284 | 402.34% |
| VSAT240419C00025000 | 2024-03-18 12:08PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 100 | 112 | 407.81% |
| VSAT240419C00026000 | 2024-03-20 3:21PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 705 | 296.88% |
| VSAT240419C00027000 | 2024-03-18 3:42PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 535.16% |
| VSAT240419C00030000 | 2024-03-20 3:48PM EDT | 30.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 15 | 17 | 551.56% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240419P00012000 | 2024-04-10 11:08AM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 11 | 362.50% |
| VSAT240419P00013000 | 2024-03-28 12:38PM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 289.06% |
| VSAT240419P00014000 | 2024-04-16 2:44PM EDT | 14.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 23 | 368 | 160.94% |
| VSAT240419P00015000 | 2024-04-18 10:38AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 342 | 68.75% |
| VSAT240419P00016000 | 2024-04-18 12:15PM EDT | 16.00 | 0.15 | 0.15 | 0.25 | -0.55 | -78.57% | 5 | 232 | 57.42% |
| VSAT240419P00017000 | 2024-04-18 11:34AM EDT | 17.00 | 0.85 | 0.90 | 1.00 | -1.01 | -54.30% | 13 | 377 | 80.86% |
| VSAT240419P00018000 | 2024-04-17 9:50AM EDT | 18.00 | 2.59 | 1.75 | 1.95 | 0.00 | - | 25 | 160 | 75.00% |
| VSAT240419P00019000 | 2024-04-17 1:43PM EDT | 19.00 | 3.30 | 2.80 | 2.95 | 0.00 | - | 36 | 47 | 132.81% |
| VSAT240419P00020000 | 2024-04-17 1:43PM EDT | 20.00 | 4.30 | 3.60 | 4.60 | 0.00 | - | 36 | 18 | 269.53% |
| VSAT240419P00021000 | 2024-04-15 1:47PM EDT | 21.00 | 5.30 | 4.70 | 4.90 | 0.00 | - | 15 | 37 | 214.06% |
| VSAT240419P00022000 | 2024-04-15 1:47PM EDT | 22.00 | 6.30 | 5.80 | 6.00 | 0.00 | - | 2 | 5 | 243.75% |
| VSAT240419P00023000 | 2024-03-14 2:04PM EDT | 23.00 | 5.76 | 4.60 | 8.50 | 0.00 | - | 2 | 7 | 748.44% |
| VSAT240419P00024000 | 2024-02-28 10:50AM EDT | 24.00 | 5.40 | 5.60 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240419P00025000 | 2024-03-06 1:47PM EDT | 25.00 | 6.20 | 7.30 | 9.00 | 0.00 | - | 5 | 0 | 387.50% |
| VSAT240419P00030000 | 2024-02-27 4:11PM EDT | 30.00 | 10.60 | 11.80 | 12.30 | 0.00 | - | - | 0 | 0.00% |
