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
38 255,41 +439,49 (+1,16 %) EUR/USD
1,0726 +0,0054 (+0,50 %) Gold future
2 323,60 +20,70 (+0,90 %) Bitcoin EUR
54 616,04 -1 523,52 (-2,71 %)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:45PM EDT. Marché ouvert.
Prix d’exercice:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00020000 | 2024-05-01 12:34PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 10 | 227 | 77.54% |
| VSAT240621C00020000 | 2024-05-01 9:55AM EDT | 2024-06-21 | 0.59 | 0.60 | 0.65 | -0.16 | -21.33% | 16 | 235 | 72.66% |
| VSAT240920C00020000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 1.50 | 1.55 | 1.75 | 0.00 | - | 1 | 213 | 71.53% |
| VSAT241220C00020000 | 2024-05-01 2:00PM EDT | 2024-12-20 | 2.35 | 2.30 | 2.50 | -0.10 | -4.08% | 1 | 47 | 70.61% |
| VSAT250117C00020000 | 2024-04-29 10:21AM EDT | 2025-01-17 | 2.71 | 2.50 | 2.65 | 0.00 | - | 1 | 448 | 69.95% |
| VSAT250718C00020000 | 2024-04-23 9:47AM EDT | 2025-07-18 | 3.80 | 3.60 | 3.90 | 0.00 | - | 1 | 59 | 70.24% |
| VSAT260116C00020000 | 2024-04-17 10:05AM EDT | 2026-01-16 | 4.50 | 4.40 | 4.90 | 0.00 | - | 2 | 134 | 69.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00020000 | 2024-04-23 3:49PM EDT | 2024-05-17 | 3.49 | 4.00 | 4.20 | 0.00 | - | 5 | 56 | 96.48% |
| VSAT240621P00020000 | 2024-04-23 11:38AM EDT | 2024-06-21 | 4.10 | 4.40 | 4.60 | 0.00 | - | 1 | 154 | 76.56% |
| VSAT240920P00020000 | 2024-03-27 12:20PM EDT | 2024-09-20 | 4.50 | 5.20 | 5.40 | 0.00 | - | 19 | 58 | 67.87% |
| VSAT241220P00020000 | 2024-04-15 2:06PM EDT | 2024-12-20 | 6.00 | 5.70 | 6.00 | 0.00 | - | 1 | 88 | 63.92% |
| VSAT250117P00020000 | 2024-04-12 10:15AM EDT | 2025-01-17 | 5.70 | 5.80 | 6.10 | 0.00 | - | 32 | 105 | 62.26% |
| VSAT250718P00020000 | 2024-04-09 9:48AM EDT | 2025-07-18 | 6.10 | 6.60 | 6.80 | 0.00 | - | 1 | 17 | 58.40% |
| VSAT260116P00020000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 6.80 | 7.10 | 7.60 | 0.00 | - | 1 | 16 | 56.86% |
