Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.673,08 +447,42 (+1,17%) Gold
2.308,20 -1,40 (-0,06%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
57.289,55 +2.458,90 (+4,48%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:12PM EDT. Markt geöffnet.
Strike:20.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00020000 | 2024-05-02 3:41PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.30 | 0.00 | - | 21 | 237 | 75.78% |
| VSAT240621C00020000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 0.95 | 0.85 | 0.90 | +0.36 | +61.02% | 3 | 229 | 71.48% |
| VSAT240920C00020000 | 2024-05-01 2:29PM EDT | 2024-09-20 | 1.58 | 1.95 | 2.10 | 0.00 | - | 2 | 213 | 70.51% |
| VSAT241220C00020000 | 2024-05-01 2:00PM EDT | 2024-12-20 | 2.35 | 2.85 | 3.10 | 0.00 | - | 1 | 48 | 72.31% |
| VSAT250117C00020000 | 2024-05-01 2:41PM EDT | 2025-01-17 | 2.65 | 3.00 | 3.30 | 0.00 | - | 4 | 444 | 71.34% |
| VSAT250718C00020000 | 2024-04-23 9:47AM EDT | 2025-07-18 | 3.80 | 4.20 | 4.50 | 0.00 | - | 1 | 59 | 70.70% |
| VSAT260116C00020000 | 2024-04-17 10:05AM EDT | 2026-01-16 | 4.50 | 5.10 | 5.60 | 0.00 | - | 2 | 134 | 71.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00020000 | 2024-04-23 3:49PM EDT | 2024-05-17 | 3.49 | 3.00 | 3.20 | 0.00 | - | 5 | 56 | 83.79% |
| VSAT240621P00020000 | 2024-04-23 11:38AM EDT | 2024-06-21 | 4.10 | 3.60 | 3.70 | 0.00 | - | 1 | 154 | 71.68% |
| VSAT240920P00020000 | 2024-03-27 12:20PM EDT | 2024-09-20 | 4.50 | 5.20 | 5.40 | 0.00 | - | 19 | 58 | 82.37% |
| VSAT241220P00020000 | 2024-04-15 2:06PM EDT | 2024-12-20 | 6.00 | 5.10 | 5.30 | 0.00 | - | 1 | 88 | 62.40% |
| VSAT250117P00020000 | 2024-04-12 10:15AM EDT | 2025-01-17 | 5.70 | 5.30 | 5.50 | 0.00 | - | 32 | 105 | 62.40% |
| VSAT250718P00020000 | 2024-04-09 9:48AM EDT | 2025-07-18 | 6.10 | 6.10 | 6.30 | 0.00 | - | 1 | 17 | 58.45% |
| VSAT260116P00020000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 6.80 | 6.60 | 7.10 | 0.00 | - | 1 | 16 | 56.49% |
