Deutsche Märkte schließen in 7 Stunden 49 Minuten
DAX
17.822,05 +52,03 (+0,29%) Euro Stoxx 50
4.939,30 +25,17 (+0,51%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.391,20 +2,80 (+0,12%) EUR/USD
1,0685 +0,0010 (+0,10%) Bitcoin EUR
57.093,45 -2.390,56 (-4,02%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 695.31% |
| VSAT240419C00015000 | 2024-04-17 2:52PM EDT | 15.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| VSAT240419C00016000 | 2024-04-17 1:37PM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| VSAT240419C00017000 | 2024-04-17 9:30AM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VSAT240419C00018000 | 2024-04-15 9:40AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| VSAT240419C00019000 | 2024-04-15 11:59AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| VSAT240419C00020000 | 2024-04-15 10:57AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VSAT240419C00021000 | 2024-04-02 11:10AM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VSAT240419C00022000 | 2024-04-10 10:32AM EDT | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VSAT240419C00023000 | 2024-03-20 3:31PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VSAT240419C00024000 | 2024-04-16 2:44PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VSAT240419C00025000 | 2024-03-18 12:08PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 100 | 112 | 436.72% |
| VSAT240419C00026000 | 2024-03-20 3:21PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| VSAT240419C00027000 | 2024-03-18 3:42PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 567.19% |
| VSAT240419C00030000 | 2024-03-20 3:48PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VSAT240419P00013000 | 2024-03-28 12:38PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VSAT240419P00014000 | 2024-04-16 2:44PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| VSAT240419P00015000 | 2024-04-17 12:41PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VSAT240419P00016000 | 2024-04-15 1:49PM EDT | 16.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| VSAT240419P00017000 | 2024-04-16 2:25PM EDT | 17.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VSAT240419P00018000 | 2024-04-17 9:50AM EDT | 18.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VSAT240419P00019000 | 2024-04-17 1:43PM EDT | 19.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| VSAT240419P00020000 | 2024-04-17 1:43PM EDT | 20.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| VSAT240419P00021000 | 2024-04-15 1:47PM EDT | 21.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VSAT240419P00022000 | 2024-04-15 1:47PM EDT | 22.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VSAT240419P00023000 | 2024-03-14 2:04PM EDT | 23.00 | 5.76 | 4.60 | 8.50 | 0.00 | - | 2 | 7 | 651.95% |
| 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 | 0.00% |
| VSAT240419P00030000 | 2024-02-27 4:11PM EDT | 30.00 | 10.60 | 11.80 | 12.30 | 0.00 | - | - | 0 | 0.00% |
