La bourse est fermée
Dow Jones
39 839,09 +280,98 (+0,71 %) Nasdaq
16 731,44 +220,26 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,41 +3 500,13 (+6,20 %)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:19PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT260116C00007500 | 2023-10-19 3:24PM EDT | 7.50 | 15.40 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 128.76% |
| VSAT260116C00010000 | 2024-04-15 10:25AM EDT | 10.00 | 8.70 | 10.20 | 10.90 | 0.00 | - | 1 | 6 | 86.43% |
| VSAT260116C00012500 | 2024-03-22 2:39PM EDT | 12.50 | 8.50 | 7.30 | 7.80 | 0.00 | - | 1 | 1 | 56.91% |
| VSAT260116C00015000 | 2024-04-15 10:09AM EDT | 15.00 | 6.00 | 7.40 | 8.90 | 0.00 | - | 1 | 6 | 81.47% |
| VSAT260116C00017500 | 2024-05-13 9:39AM EDT | 17.50 | 6.40 | 6.60 | 7.10 | 0.00 | - | 2 | 63 | 75.61% |
| VSAT260116C00020000 | 2024-04-17 10:05AM EDT | 20.00 | 4.50 | 5.70 | 6.20 | 0.00 | - | 2 | 134 | 73.76% |
| VSAT260116C00022500 | 2024-04-09 10:12AM EDT | 22.50 | 5.30 | 4.50 | 5.20 | 0.00 | - | 2 | 14 | 68.68% |
| VSAT260116C00025000 | 2024-05-09 12:55PM EDT | 25.00 | 4.25 | 4.20 | 4.70 | 0.00 | - | 1 | 128 | 70.39% |
| VSAT260116C00030000 | 2024-05-14 11:39AM EDT | 30.00 | 3.50 | 3.20 | 3.70 | 0.00 | - | 10 | 101 | 69.18% |
| VSAT260116C00035000 | 2024-05-13 12:59PM EDT | 35.00 | 2.65 | 0.00 | 2.85 | 0.00 | - | 6 | 70 | 52.78% |
| VSAT260116C00040000 | 2024-05-14 11:47AM EDT | 40.00 | 2.20 | 1.90 | 2.10 | 0.00 | - | 15 | 19 | 65.85% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT260116P00005000 | 2023-10-13 12:15PM EDT | 5.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | - | 1 | 80.18% |
| VSAT260116P00010000 | 2024-03-26 1:59PM EDT | 10.00 | 1.76 | 1.90 | 2.35 | 0.00 | - | 6 | 26 | 76.29% |
| VSAT260116P00012500 | 2024-05-07 10:18AM EDT | 12.50 | 2.80 | 2.50 | 2.85 | 0.00 | - | 1 | 0 | 65.09% |
| VSAT260116P00015000 | 2024-05-10 11:02AM EDT | 15.00 | 3.90 | 3.60 | 4.00 | 0.00 | - | 1 | 26 | 62.06% |
| VSAT260116P00017500 | 2024-05-10 10:23AM EDT | 17.50 | 5.30 | 4.90 | 5.30 | 0.00 | - | 1 | 1,010 | 59.40% |
| VSAT260116P00020000 | 2024-04-10 9:30AM EDT | 20.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| VSAT260116P00022500 | 2024-04-16 3:27PM EDT | 22.50 | 9.45 | 7.90 | 8.40 | 0.00 | - | 2 | 4 | 54.55% |
| VSAT260116P00025000 | 2024-04-16 3:27PM EDT | 25.00 | 11.44 | 9.70 | 10.10 | 0.00 | - | 1 | 8 | 52.54% |
| VSAT260116P00030000 | 2023-09-27 2:57PM EDT | 30.00 | 13.30 | 12.60 | 13.80 | 0.00 | - | 2 | 1 | 49.37% |
| VSAT260116P00035000 | 2023-09-14 9:48AM EDT | 35.00 | 13.30 | 15.60 | 17.90 | 0.00 | - | - | 8 | 43.82% |
