Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.970,36 -525,01 (-0,88%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00015000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 1.35 | 1.70 | 1.80 | 0.00 | - | 4 | 168 | 79.49% |
| VSAT240621C00015000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 2.10 | 2.40 | 2.50 | 0.00 | - | 40 | 242 | 78.86% |
| VSAT240920C00015000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 3.01 | 3.40 | 3.60 | 0.00 | - | 5 | 160 | 76.37% |
| VSAT241220C00015000 | 2024-04-23 9:47AM EDT | 2024-12-20 | 4.30 | 4.20 | 4.40 | 0.00 | - | 28 | 155 | 76.76% |
| VSAT250117C00015000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 4.30 | 4.40 | 4.60 | -0.10 | -2.27% | 23 | 8 | 76.64% |
| VSAT250718C00015000 | 2024-04-17 9:57AM EDT | 2025-07-18 | 5.40 | 5.40 | 5.70 | 0.00 | - | 43 | 102 | 75.54% |
| VSAT260116C00015000 | 2024-04-15 10:09AM EDT | 2026-01-16 | 6.00 | 6.00 | 6.70 | 0.00 | - | 1 | 6 | 74.66% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00015000 | 2024-04-25 3:47PM EDT | 2024-05-17 | 1.00 | 0.65 | 0.75 | 0.00 | - | 4 | 2,601 | 76.56% |
| VSAT240621P00015000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 1.30 | 1.30 | 1.35 | -0.15 | -10.34% | 4 | 543 | 73.93% |
| VSAT240920P00015000 | 2024-04-26 10:17AM EDT | 2024-09-20 | 2.25 | 2.10 | 2.30 | +0.05 | +2.27% | 7 | 1,241 | 68.70% |
| VSAT241220P00015000 | 2024-04-22 3:47PM EDT | 2024-12-20 | 2.90 | 2.70 | 2.90 | -0.10 | -3.33% | 4 | 1,082 | 66.50% |
| VSAT250117P00015000 | 2024-04-25 3:36PM EDT | 2025-01-17 | 3.20 | 2.85 | 3.00 | 0.00 | - | 101 | 691 | 65.38% |
| VSAT250718P00015000 | 2024-03-20 9:50AM EDT | 2025-07-18 | 3.70 | 3.70 | 4.00 | 0.00 | - | 1 | 11 | 64.67% |
| VSAT260116P00015000 | 2024-04-26 10:17AM EDT | 2026-01-16 | 4.38 | 4.10 | 4.60 | +0.18 | +4.29% | 1 | 25 | 61.18% |
