La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 952,01 +136,09 (+0,36 %) EUR/USD
1,0685 +0,0013 (+0,12 %) Gold future
2 320,90 +18,00 (+0,78 %) Bitcoin EUR
53 348,30 -3 425,27 (-6,03 %)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:42AM EDT. Marché ouvert.
Prix d’exercice:15.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00015000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 1.35 | 1.45 | 1.55 | 0.00 | - | 4 | 168 | 85.94% |
| VSAT240621C00015000 | 2024-05-01 9:57AM EDT | 2024-06-21 | 2.33 | 2.15 | 2.25 | +0.08 | +3.56% | 2 | 242 | 80.27% |
| VSAT240920C00015000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 3.01 | 3.20 | 3.40 | 0.00 | - | 5 | 160 | 77.88% |
| VSAT241220C00015000 | 2024-04-23 9:47AM EDT | 2024-12-20 | 4.30 | 4.00 | 4.30 | 0.00 | - | 28 | 155 | 79.00% |
| VSAT250117C00015000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 4.30 | 4.20 | 4.40 | 0.00 | - | 23 | 31 | 77.71% |
| VSAT250718C00015000 | 2024-04-29 9:48AM EDT | 2025-07-18 | 6.00 | 5.30 | 5.60 | 0.00 | - | 22 | 123 | 78.05% |
| VSAT260116C00015000 | 2024-04-15 10:09AM EDT | 2026-01-16 | 6.00 | 6.00 | 6.60 | 0.00 | - | 1 | 6 | 77.59% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00015000 | 2024-05-01 9:55AM EDT | 2024-05-17 | 0.68 | 0.65 | 0.70 | +0.03 | +4.62% | 9 | 2,651 | 73.83% |
| VSAT240621P00015000 | 2024-05-01 11:01AM EDT | 2024-06-21 | 1.30 | 1.25 | 1.35 | 0.00 | - | 3 | 553 | 70.07% |
| VSAT240920P00015000 | 2024-04-26 10:17AM EDT | 2024-09-20 | 2.25 | 2.10 | 2.30 | 0.00 | - | 7 | 1,248 | 66.31% |
| VSAT241220P00015000 | 2024-04-26 3:50PM EDT | 2024-12-20 | 2.90 | 2.70 | 2.95 | 0.00 | - | 4 | 1,086 | 65.04% |
| VSAT250117P00015000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 2.85 | 2.90 | 3.10 | 0.00 | - | 85 | 738 | 64.97% |
| VSAT250718P00015000 | 2024-03-20 9:50AM EDT | 2025-07-18 | 3.70 | 3.70 | 4.00 | 0.00 | - | 1 | 11 | 63.18% |
| VSAT260116P00015000 | 2024-04-26 10:17AM EDT | 2026-01-16 | 4.38 | 4.10 | 4.60 | 0.00 | - | 1 | 25 | 59.91% |
