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
60 542,71 +3 925,32 (+6,93 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT250117C00005000 | 2023-10-11 9:42AM EDT | 5.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT250117C00007500 | 2023-12-12 12:11PM EDT | 7.50 | 17.00 | 15.00 | 20.00 | 0.00 | - | - | 1 | 489.06% |
| VSAT250117C00010000 | 2024-04-01 9:33AM EDT | 10.00 | 9.26 | 6.50 | 7.30 | 0.00 | - | 4 | 3 | 0.00% |
| VSAT250117C00012500 | 2024-03-12 12:45PM EDT | 12.50 | 8.00 | 6.70 | 7.20 | 0.00 | - | 1 | 3 | 72.46% |
| VSAT250117C00015000 | 2024-04-26 10:27AM EDT | 15.00 | 4.30 | 5.80 | 6.10 | 0.00 | - | 23 | 31 | 80.62% |
| VSAT250117C00017500 | 2024-04-16 10:07AM EDT | 17.50 | 3.00 | 4.50 | 4.80 | 0.00 | - | 4 | 34 | 76.56% |
| VSAT250117C00020000 | 2024-05-09 3:52PM EDT | 20.00 | 3.40 | 3.50 | 3.80 | 0.00 | - | 5 | 499 | 74.54% |
| VSAT250117C00022500 | 2024-04-26 10:25AM EDT | 22.50 | 1.95 | 2.70 | 3.00 | 0.00 | - | 2 | 45 | 72.95% |
| VSAT250117C00025000 | 2024-04-26 3:14PM EDT | 25.00 | 1.60 | 2.10 | 2.30 | 0.00 | - | 1 | 305 | 71.36% |
| VSAT250117C00030000 | 2024-05-14 11:25AM EDT | 30.00 | 1.41 | 1.25 | 1.50 | 0.00 | - | 2 | 92 | 70.51% |
| VSAT250117C00035000 | 2024-05-13 3:38PM EDT | 35.00 | 0.80 | 0.75 | 1.00 | 0.00 | - | 1 | 2,191 | 70.12% |
| VSAT250117C00040000 | 2024-03-18 9:45AM EDT | 40.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 200 | 62.40% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT250117P00005000 | 2024-05-15 9:30AM EDT | 5.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 108.98% |
| VSAT250117P00007500 | 2024-03-04 4:08PM EDT | 7.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 89.65% |
| VSAT250117P00010000 | 2024-04-08 11:56AM EDT | 10.00 | 0.92 | 0.70 | 0.90 | 0.00 | - | 1,000 | 7,515 | 77.34% |
| VSAT250117P00012500 | 2024-04-23 10:16AM EDT | 12.50 | 1.65 | 1.30 | 1.55 | 0.00 | - | 5 | 215 | 71.83% |
| VSAT250117P00015000 | 2024-05-15 11:39AM EDT | 15.00 | 2.35 | 2.25 | 2.45 | -0.50 | -17.54% | 10 | 738 | 68.46% |
| VSAT250117P00017500 | 2024-05-07 9:54AM EDT | 17.50 | 3.50 | 3.40 | 3.70 | 0.00 | - | 1 | 33 | 65.82% |
| VSAT250117P00020000 | 2024-04-12 10:15AM EDT | 20.00 | 5.70 | 5.20 | 5.50 | 0.00 | - | 32 | 105 | 69.43% |
| VSAT250117P00022500 | 2024-04-16 9:43AM EDT | 22.50 | 8.30 | 6.50 | 6.80 | 0.00 | - | 15 | 122 | 61.04% |
| VSAT250117P00025000 | 2024-04-19 3:36PM EDT | 25.00 | 10.17 | 8.40 | 8.70 | 0.00 | - | 25 | 69 | 59.74% |
| VSAT250117P00030000 | 2024-04-11 10:47AM EDT | 30.00 | 13.70 | 13.10 | 13.40 | 0.00 | - | 2 | 83 | 68.02% |
| VSAT250117P00035000 | 2024-04-29 3:12PM EDT | 35.00 | 18.70 | 17.10 | 18.80 | 0.00 | - | 15 | 72 | 71.97% |
