La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 905,58 +89,66 (+0,24 %) EUR/USD
1,0686 +0,0014 (+0,13 %) Gold future
2 311,20 +8,30 (+0,36 %) Bitcoin EUR
53 703,61 -3 772,75 (-6,56 %)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:54AM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00012000 | 2024-04-22 12:37PM EDT | 12.00 | 3.87 | 3.70 | 3.90 | 0.00 | - | 4 | 7 | 78.91% |
| VSAT240517C00013000 | 2024-04-25 9:52AM EDT | 13.00 | 2.90 | 2.95 | 3.10 | 0.00 | - | - | 30 | 83.20% |
| VSAT240517C00014000 | 2024-04-23 9:53AM EDT | 14.00 | 2.60 | 2.15 | 3.20 | 0.00 | - | 5 | 1 | 123.54% |
| VSAT240517C00015000 | 2024-04-25 3:43PM EDT | 15.00 | 1.35 | 1.50 | 1.55 | 0.00 | - | 4 | 168 | 78.91% |
| VSAT240517C00016000 | 2024-04-30 2:11PM EDT | 16.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 2 | 73 | 78.32% |
| VSAT240517C00017000 | 2024-04-30 3:30PM EDT | 17.00 | 0.66 | 0.55 | 0.65 | 0.00 | - | 17 | 278 | 76.37% |
| VSAT240517C00018000 | 2024-05-01 10:23AM EDT | 18.00 | 0.38 | 0.30 | 0.40 | -0.22 | -36.67% | 1 | 144 | 76.37% |
| VSAT240517C00019000 | 2024-04-30 3:29PM EDT | 19.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 16 | 577 | 76.95% |
| VSAT240517C00020000 | 2024-04-29 1:01PM EDT | 20.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 10 | 227 | 83.59% |
| VSAT240517C00021000 | 2024-04-29 9:36AM EDT | 21.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 3 | 441 | 81.64% |
| VSAT240517C00022000 | 2024-04-29 12:06PM EDT | 22.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 138 | 122.07% |
| VSAT240517C00023000 | 2024-04-25 1:10PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 90 | 133.20% |
| VSAT240517C00024000 | 2024-04-05 2:45PM EDT | 24.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 143.36% |
| VSAT240517C00025000 | 2024-04-01 11:15AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 153.13% |
| VSAT240517C00026000 | 2024-04-16 10:11AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,845 | 106.25% |
| VSAT240517C00027000 | 2024-04-01 10:34AM EDT | 27.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 170.70% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00010000 | 2024-04-22 11:21AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 107.03% |
| VSAT240517P00012000 | 2024-04-30 2:12PM EDT | 12.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 20 | 78.91% |
| VSAT240517P00013000 | 2024-04-30 3:11PM EDT | 13.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 106 | 79.30% |
| VSAT240517P00014000 | 2024-04-30 12:01PM EDT | 14.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 148 | 79.49% |
| VSAT240517P00015000 | 2024-05-01 9:55AM EDT | 15.00 | 0.68 | 0.65 | 0.70 | +0.03 | +4.62% | 9 | 2,651 | 78.91% |
| VSAT240517P00016000 | 2024-04-29 10:09AM EDT | 16.00 | 1.05 | 1.10 | 1.20 | 0.00 | - | 12 | 284 | 78.32% |
| VSAT240517P00017000 | 2024-04-29 11:26AM EDT | 17.00 | 1.35 | 1.75 | 1.85 | 0.00 | - | 10 | 283 | 80.27% |
| VSAT240517P00018000 | 2024-04-23 9:33AM EDT | 18.00 | 2.90 | 2.50 | 2.60 | 0.00 | - | 1 | 96 | 80.86% |
| VSAT240517P00019000 | 2024-04-30 3:08PM EDT | 19.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 3 | 100 | 82.81% |
| VSAT240517P00020000 | 2024-04-23 3:49PM EDT | 20.00 | 3.49 | 4.30 | 4.40 | 0.00 | - | 5 | 56 | 90.63% |
| VSAT240517P00021000 | 2024-04-12 9:57AM EDT | 21.00 | 4.40 | 5.10 | 5.30 | 0.00 | - | 3 | 8 | 75.39% |
| VSAT240517P00022000 | 2024-03-19 1:32PM EDT | 22.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 3 | 3 | 128.52% |
