La bourse est fermée
Dow Jones
37 713,66 -39,65 (-0,11 %) Nasdaq
15 597,49 -85,89 (-0,55 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0647 -0,0027 (-0,26 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 008,18 +1 189,38 (+2,06 %)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:36PM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240419C00013000 | 2024-03-07 1:01PM EDT | 13.00 | 6.50 | 3.20 | 5.50 | 0.00 | - | 3 | 0 | 671.88% |
| VSAT240419C00015000 | 2024-04-18 1:40PM EDT | 15.00 | 0.97 | 0.85 | 0.95 | +0.12 | +14.12% | 30 | 153 | 107.42% |
| VSAT240419C00016000 | 2024-04-18 12:58PM EDT | 16.00 | 0.40 | 0.15 | 0.25 | +0.10 | +33.33% | 35 | 164 | 71.88% |
| VSAT240419C00017000 | 2024-04-18 1:48PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 30 | 334 | 71.88% |
| VSAT240419C00018000 | 2024-04-15 9:40AM EDT | 18.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 37 | 259 | 204.69% |
| VSAT240419C00019000 | 2024-04-15 11:59AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 485 | 250.78% |
| VSAT240419C00020000 | 2024-04-15 10:57AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 663 | 214.06% |
| VSAT240419C00021000 | 2024-04-02 11:10AM EDT | 21.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 4 | 57 | 330.47% |
| VSAT240419C00022000 | 2024-04-10 10:32AM EDT | 22.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 364.84% |
| VSAT240419C00023000 | 2024-03-20 3:31PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 20 | 250.00% |
| VSAT240419C00024000 | 2024-04-16 2:44PM EDT | 24.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 284 | 426.56% |
| VSAT240419C00025000 | 2024-03-18 12:08PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 100 | 112 | 431.25% |
| VSAT240419C00026000 | 2024-03-20 3:21PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 705 | 315.63% |
| VSAT240419C00027000 | 2024-03-18 3:42PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 560.16% |
| VSAT240419C00030000 | 2024-03-20 3:48PM EDT | 30.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 15 | 17 | 574.22% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240419P00012000 | 2024-04-10 11:08AM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 11 | 338.28% |
| VSAT240419P00013000 | 2024-03-28 12:38PM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 264.06% |
| VSAT240419P00014000 | 2024-04-16 2:44PM EDT | 14.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 23 | 368 | 137.50% |
| VSAT240419P00015000 | 2024-04-18 10:38AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 342 | 57.42% |
| VSAT240419P00016000 | 2024-04-18 12:57PM EDT | 16.00 | 0.20 | 0.30 | 0.40 | -0.50 | -71.43% | 39 | 232 | 42.97% |
| VSAT240419P00017000 | 2024-04-18 11:34AM EDT | 17.00 | 0.85 | 1.10 | 1.25 | -1.01 | -54.30% | 13 | 377 | 0.00% |
| VSAT240419P00018000 | 2024-04-17 9:50AM EDT | 18.00 | 2.59 | 1.35 | 2.20 | 0.00 | - | 25 | 160 | 0.00% |
| VSAT240419P00019000 | 2024-04-17 1:43PM EDT | 19.00 | 3.30 | 3.10 | 3.20 | 0.00 | - | 36 | 47 | 0.00% |
| VSAT240419P00020000 | 2024-04-17 1:43PM EDT | 20.00 | 4.30 | 4.10 | 4.20 | 0.00 | - | 36 | 18 | 0.00% |
| VSAT240419P00021000 | 2024-04-15 1:47PM EDT | 21.00 | 5.30 | 5.10 | 5.20 | 0.00 | - | 15 | 37 | 0.00% |
| VSAT240419P00022000 | 2024-04-15 1:47PM EDT | 22.00 | 6.30 | 6.00 | 6.50 | 0.00 | - | 2 | 5 | 334.38% |
| VSAT240419P00023000 | 2024-03-14 2:04PM EDT | 23.00 | 5.76 | 4.60 | 8.50 | 0.00 | - | 2 | 7 | 673.44% |
| VSAT240419P00024000 | 2024-02-28 10:50AM EDT | 24.00 | 5.40 | 5.60 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240419P00025000 | 2024-03-06 1:47PM EDT | 25.00 | 6.20 | 7.30 | 9.00 | 0.00 | - | 5 | 0 | 0.00% |
| VSAT240419P00030000 | 2024-02-27 4:11PM EDT | 30.00 | 10.60 | 11.80 | 12.30 | 0.00 | - | - | 0 | 0.00% |
