Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00012000 | 2024-05-03 1:18PM EDT | 12.00 | 5.20 | 3.30 | 6.40 | 0.00 | - | 4 | 7 | 373.83% |
| VSAT240517C00013000 | 2024-05-06 3:27PM EDT | 13.00 | 4.70 | 2.35 | 5.30 | 0.00 | - | 20 | 30 | 307.81% |
| VSAT240517C00014000 | 2024-04-23 9:53AM EDT | 14.00 | 2.60 | 1.60 | 4.70 | 0.00 | - | 5 | 1 | 310.16% |
| VSAT240517C00015000 | 2024-05-10 3:45PM EDT | 15.00 | 2.40 | 0.40 | 2.40 | -0.25 | -9.43% | 27 | 160 | 96.88% |
| VSAT240517C00016000 | 2024-05-08 10:52AM EDT | 16.00 | 1.75 | 1.35 | 1.50 | 0.00 | - | 68 | 125 | 68.16% |
| VSAT240517C00017000 | 2024-05-10 12:44PM EDT | 17.00 | 0.75 | 0.70 | 0.85 | -0.35 | -31.82% | 2 | 285 | 66.99% |
| VSAT240517C00018000 | 2024-05-10 12:48PM EDT | 18.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 48 | 380 | 65.43% |
| VSAT240517C00019000 | 2024-05-10 12:43PM EDT | 19.00 | 0.13 | 0.10 | 0.20 | -0.17 | -56.67% | 125 | 3,517 | 67.58% |
| VSAT240517C00020000 | 2024-05-10 12:43PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 10 | 204 | 66.80% |
| VSAT240517C00021000 | 2024-05-08 11:49AM EDT | 21.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 471 | 160.35% |
| VSAT240517C00022000 | 2024-05-08 1:23PM EDT | 22.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 141 | 159.57% |
| VSAT240517C00023000 | 2024-04-25 1:10PM EDT | 23.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 5 | 90 | 177.34% |
| VSAT240517C00024000 | 2024-04-05 2:45PM EDT | 24.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 160.55% |
| VSAT240517C00025000 | 2024-04-01 11:15AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 190.63% |
| VSAT240517C00026000 | 2024-04-16 10:11AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,845 | 131.25% |
| VSAT240517C00027000 | 2024-04-01 10:34AM EDT | 27.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 217.19% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00010000 | 2024-04-22 11:21AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 1 | 178.13% |
| VSAT240517P00012000 | 2024-04-30 2:12PM EDT | 12.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 4 | 20 | 257.03% |
| VSAT240517P00013000 | 2024-05-07 11:41AM EDT | 13.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 169.53% |
| VSAT240517P00014000 | 2024-05-10 11:43AM EDT | 14.00 | 0.15 | 0.00 | 0.70 | +0.07 | +87.50% | 22 | 149 | 153.52% |
| VSAT240517P00015000 | 2024-05-07 12:29PM EDT | 15.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 1 | 716 | 76.17% |
| VSAT240517P00016000 | 2024-05-10 2:55PM EDT | 16.00 | 0.30 | 0.20 | 0.25 | +0.10 | +50.00% | 50 | 318 | 66.80% |
| VSAT240517P00017000 | 2024-05-10 11:23AM EDT | 17.00 | 0.59 | 0.50 | 0.60 | +0.14 | +31.11% | 17 | 3,318 | 63.48% |
| VSAT240517P00018000 | 2024-05-09 2:46PM EDT | 18.00 | 0.85 | 1.05 | 1.20 | 0.00 | - | 2 | 486 | 61.72% |
| VSAT240517P00019000 | 2024-04-30 3:08PM EDT | 19.00 | 3.40 | 1.85 | 2.00 | 0.00 | - | 3 | 100 | 61.72% |
| VSAT240517P00020000 | 2024-05-07 1:55PM EDT | 20.00 | 2.70 | 2.70 | 5.00 | 0.00 | - | 1 | 54 | 197.85% |
| VSAT240517P00021000 | 2024-04-12 9:57AM EDT | 21.00 | 4.40 | 2.00 | 4.30 | 0.00 | - | 3 | 8 | 158.98% |
| VSAT240517P00022000 | 2024-03-19 1:32PM EDT | 22.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 3 | 3 | 309.77% |
© 2024 Yahoo. Todos los derechos reservados.