La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 608,12 +4 049,85 (+7,16 %)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920C00014000 | 2024-05-08 10:48AM EDT | 14.00 | 5.00 | 5.40 | 5.70 | 0.00 | - | 1 | 135 | 84.47% |
| VSAT240920C00015000 | 2024-05-14 3:25PM EDT | 15.00 | 4.70 | 4.70 | 5.10 | 0.00 | - | 1 | 164 | 82.23% |
| VSAT240920C00016000 | 2024-05-13 3:53PM EDT | 16.00 | 3.90 | 4.10 | 4.60 | 0.00 | - | 2 | 32 | 81.54% |
| VSAT240920C00017000 | 2024-05-13 10:43AM EDT | 17.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 1 | 117 | 78.42% |
| VSAT240920C00018000 | 2024-05-14 10:05AM EDT | 18.00 | 3.17 | 3.20 | 3.60 | 0.00 | - | 10 | 99 | 80.40% |
| VSAT240920C00019000 | 2024-05-14 11:28AM EDT | 19.00 | 2.78 | 2.80 | 2.95 | 0.00 | - | 1 | 77 | 77.05% |
| VSAT240920C00020000 | 2024-05-01 2:29PM EDT | 20.00 | 1.58 | 2.40 | 2.60 | 0.00 | - | 2 | 213 | 76.32% |
| VSAT240920C00021000 | 2024-05-14 12:41PM EDT | 21.00 | 2.10 | 2.10 | 2.30 | 0.00 | - | 2 | 177 | 76.42% |
| VSAT240920C00022000 | 2024-05-14 9:57AM EDT | 22.00 | 1.85 | 1.80 | 2.00 | 0.00 | - | 7 | 83 | 75.64% |
| VSAT240920C00023000 | 2024-05-10 9:57AM EDT | 23.00 | 1.30 | 1.55 | 1.75 | 0.00 | - | 1 | 18 | 75.29% |
| VSAT240920C00024000 | 2024-04-05 12:15PM EDT | 24.00 | 1.30 | 1.05 | 1.15 | 0.00 | - | 59 | 89 | 66.31% |
| VSAT240920C00025000 | 2024-05-14 10:05AM EDT | 25.00 | 1.12 | 1.15 | 1.35 | 0.00 | - | 10 | 37 | 74.95% |
| VSAT240920C00026000 | 2024-05-10 12:46PM EDT | 26.00 | 0.75 | 1.00 | 1.20 | 0.00 | - | 1 | 57 | 75.20% |
| VSAT240920C00027000 | 2024-05-13 9:56AM EDT | 27.00 | 0.80 | 0.80 | 1.05 | 0.00 | - | 1 | 133 | 74.07% |
| VSAT240920C00028000 | 2024-04-11 1:38PM EDT | 28.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 1 | 10 | 66.31% |
| VSAT240920C00030000 | 2024-05-10 10:04AM EDT | 30.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 50 | 102 | 73.63% |
| VSAT240920C00031000 | 2024-03-21 10:02AM EDT | 31.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 23 | 23 | 64.94% |
| VSAT240920C00035000 | 2024-04-04 3:47PM EDT | 35.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 5 | 15 | 67.38% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920P00010000 | 2024-04-02 11:51AM EDT | 10.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | - | 2 | 81.64% |
| VSAT240920P00014000 | 2024-04-26 10:49AM EDT | 14.00 | 1.80 | 1.05 | 1.35 | 0.00 | - | 20 | 83 | 73.44% |
| VSAT240920P00015000 | 2024-05-13 11:30AM EDT | 15.00 | 1.50 | 1.50 | 1.70 | 0.00 | - | 1 | 1,256 | 73.68% |
| VSAT240920P00016000 | 2024-05-13 11:30AM EDT | 16.00 | 1.95 | 1.85 | 2.10 | 0.00 | - | 210 | 332 | 71.68% |
| VSAT240920P00017000 | 2024-05-14 12:06PM EDT | 17.00 | 2.50 | 2.30 | 2.55 | 0.00 | - | 4 | 412 | 70.36% |
| VSAT240920P00018000 | 2024-05-10 9:45AM EDT | 18.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 10 | 227 | 70.80% |
| VSAT240920P00019000 | 2024-05-07 12:02PM EDT | 19.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 9 | 128 | 69.43% |
| VSAT240920P00020000 | 2024-03-27 12:20PM EDT | 20.00 | 4.50 | 5.20 | 5.40 | 0.00 | - | 19 | 58 | 95.12% |
| VSAT240920P00021000 | 2024-05-02 9:43AM EDT | 21.00 | 5.70 | 4.70 | 5.00 | 0.00 | - | 23 | 61 | 68.16% |
| VSAT240920P00022000 | 2024-02-29 4:04PM EDT | 22.00 | 4.90 | 5.40 | 5.70 | 0.00 | - | 1 | 410 | 67.19% |
| VSAT240920P00023000 | 2024-05-13 3:58PM EDT | 23.00 | 6.70 | 6.10 | 6.40 | 0.00 | - | 1 | 2 | 65.23% |
| VSAT240920P00024000 | 2024-05-07 10:37AM EDT | 24.00 | 7.30 | 6.90 | 7.20 | 0.00 | - | 4 | 25 | 64.94% |
| VSAT240920P00025000 | 2024-03-20 2:13PM EDT | 25.00 | 8.40 | 9.40 | 9.80 | 0.00 | - | 1 | 20 | 108.59% |
| VSAT240920P00027000 | 2024-03-07 4:34PM EDT | 27.00 | 8.90 | 10.60 | 10.90 | 0.00 | - | - | 1 | 96.63% |
| VSAT240920P00028000 | 2024-01-26 4:50PM EDT | 28.00 | 7.10 | 9.90 | 10.20 | 0.00 | - | 2 | 3 | 50.00% |
| VSAT240920P00029000 | 2024-02-22 11:12AM EDT | 29.00 | 9.20 | 11.10 | 12.30 | 0.00 | - | 1 | 1 | 74.02% |
| VSAT240920P00032000 | 2024-01-19 4:34PM EDT | 32.00 | 9.70 | 11.80 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240920P00035000 | 2024-03-08 10:30AM EDT | 35.00 | 15.70 | 17.30 | 20.00 | 0.00 | - | 1 | 0 | 120.61% |
