La bourse est fermée
Dow Jones
39 819,40 +261,29 (+0,66 %) Nasdaq
16 718,19 +207,01 (+1,25 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 156,54 +3 821,81 (+6,78 %)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:35PM 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 | 2024-05-03 1:18PM EDT | 12.00 | 5.20 | 5.10 | 7.30 | 0.00 | - | 4 | 7 | 371.88% |
| VSAT240517C00013000 | 2024-05-06 3:27PM EDT | 13.00 | 4.70 | 4.00 | 7.00 | 0.00 | - | 20 | 30 | 403.91% |
| VSAT240517C00014000 | 2024-04-23 9:53AM EDT | 14.00 | 2.60 | 3.70 | 4.90 | 0.00 | - | 5 | 1 | 288.28% |
| VSAT240517C00015000 | 2024-05-15 11:12AM EDT | 15.00 | 3.20 | 2.80 | 3.30 | +0.20 | +6.67% | 20 | 149 | 161.33% |
| VSAT240517C00016000 | 2024-05-15 11:15AM EDT | 16.00 | 2.62 | 1.95 | 2.50 | +0.50 | +23.58% | 3 | 124 | 160.16% |
| VSAT240517C00017000 | 2024-05-15 10:11AM EDT | 17.00 | 1.15 | 1.05 | 1.70 | -0.10 | -8.00% | 1 | 260 | 132.42% |
| VSAT240517C00018000 | 2024-05-15 10:26AM EDT | 18.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 20 | 385 | 98.44% |
| VSAT240517C00019000 | 2024-05-15 1:42PM EDT | 19.00 | 0.31 | 0.30 | 0.35 | +0.01 | +3.33% | 3,726 | 3,506 | 111.33% |
| VSAT240517C00020000 | 2024-05-15 10:45AM EDT | 20.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 2 | 223 | 108.98% |
| VSAT240517C00021000 | 2024-05-08 11:49AM EDT | 21.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 22 | 471 | 132.03% |
| VSAT240517C00022000 | 2024-05-08 1:23PM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 141 | 159.38% |
| VSAT240517C00023000 | 2024-04-25 1:10PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 90 | 264.84% |
| VSAT240517C00024000 | 2024-04-05 2:45PM EDT | 24.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 235.94% |
| VSAT240517C00025000 | 2024-04-01 11:15AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 283.98% |
| VSAT240517C00026000 | 2024-04-16 10:11AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,845 | 196.88% |
| VSAT240517C00027000 | 2024-04-01 10:34AM EDT | 27.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 328.13% |
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 | 2024-05-10 3:56PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 309.38% |
| VSAT240517P00012000 | 2024-04-30 2:12PM EDT | 12.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 20 | 406.25% |
| VSAT240517P00013000 | 2024-05-14 1:44PM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 105 | 303.13% |
| VSAT240517P00014000 | 2024-05-10 11:43AM EDT | 14.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 149 | 286.72% |
| VSAT240517P00015000 | 2024-05-14 12:07PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 722 | 150.00% |
| VSAT240517P00016000 | 2024-05-15 10:23AM EDT | 16.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 404 | 107.81% |
| VSAT240517P00017000 | 2024-05-15 12:03PM EDT | 17.00 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 103 | 3,395 | 85.55% |
| VSAT240517P00018000 | 2024-05-15 11:13AM EDT | 18.00 | 0.55 | 0.50 | 0.65 | -0.20 | -26.67% | 85 | 527 | 82.23% |
| VSAT240517P00019000 | 2024-05-15 11:12AM EDT | 19.00 | 1.20 | 1.10 | 1.45 | -0.60 | -33.33% | 21 | 100 | 87.11% |
| VSAT240517P00020000 | 2024-05-13 9:57AM EDT | 20.00 | 2.00 | 1.00 | 2.30 | 0.00 | - | 8 | 50 | 132.03% |
| VSAT240517P00021000 | 2024-05-15 11:28AM EDT | 21.00 | 2.90 | 1.25 | 3.20 | -0.10 | -3.33% | 10 | 22 | 138.28% |
| VSAT240517P00022000 | 2024-05-13 11:00AM EDT | 22.00 | 4.10 | 2.25 | 4.60 | 0.00 | - | 2 | 4 | 265.23% |
