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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240621C00005000 | 2023-12-05 11:08AM EDT | 5.00 | 18.50 | 22.00 | 22.30 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621C00007500 | 2024-04-30 2:30PM EDT | 7.50 | 8.40 | 9.60 | 13.40 | 0.00 | - | - | 1 | 50.00% |
| VSAT240621C00010000 | 2023-10-11 9:40AM EDT | 10.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240621C00012500 | 2024-04-18 10:27AM EDT | 12.50 | 4.20 | 6.40 | 6.90 | 0.00 | - | 10 | 25 | 94.14% |
| VSAT240621C00014000 | 2024-05-17 11:36AM EDT | 14.00 | 5.50 | 5.20 | 5.60 | +0.70 | +14.58% | 1 | 15 | 97.66% |
| VSAT240621C00015000 | 2024-05-16 2:51PM EDT | 15.00 | 3.90 | 4.40 | 4.80 | 0.00 | - | 1 | 256 | 95.70% |
| VSAT240621C00016000 | 2024-05-16 9:30AM EDT | 16.00 | 3.70 | 3.60 | 4.00 | +0.86 | +30.28% | 5 | 74 | 90.33% |
| VSAT240621C00017500 | 2024-05-17 1:28PM EDT | 17.50 | 2.75 | 2.70 | 2.95 | +0.35 | +14.58% | 14 | 105 | 88.38% |
| VSAT240621C00019000 | 2024-05-17 3:47PM EDT | 19.00 | 1.90 | 1.90 | 2.25 | +0.30 | +18.75% | 198 | 171 | 88.67% |
| VSAT240621C00020000 | 2024-05-17 3:02PM EDT | 20.00 | 1.50 | 1.50 | 1.60 | +0.25 | +20.00% | 54 | 537 | 83.69% |
| VSAT240621C00021000 | 2024-05-17 11:47AM EDT | 21.00 | 1.20 | 1.15 | 1.35 | +0.20 | +20.00% | 6 | 189 | 85.35% |
| VSAT240621C00022500 | 2024-05-17 10:48AM EDT | 22.50 | 0.75 | 0.80 | 1.00 | +0.15 | +25.00% | 40 | 188 | 87.30% |
| VSAT240621C00024000 | 2024-05-17 11:57AM EDT | 24.00 | 0.56 | 0.50 | 0.80 | +0.16 | +40.00% | 14 | 289 | 89.26% |
| VSAT240621C00025000 | 2024-05-15 2:28PM EDT | 25.00 | 0.35 | 0.40 | 0.60 | +0.05 | +16.67% | 10 | 368 | 88.87% |
| VSAT240621C00026000 | 2024-05-08 12:42PM EDT | 26.00 | 0.35 | 0.30 | 0.55 | +0.20 | +133.33% | 1 | 154 | 91.60% |
| VSAT240621C00027000 | 2024-05-16 2:30PM EDT | 27.00 | 0.20 | 0.20 | 0.45 | 0.00 | - | 30 | 153 | 91.21% |
| VSAT240621C00028000 | 2024-03-25 2:16PM EDT | 28.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 4 | 81 | 74.22% |
| VSAT240621C00029000 | 2024-05-13 9:57AM EDT | 29.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 32 | 89.06% |
| VSAT240621C00030000 | 2024-05-17 10:04AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | +0.06 | +66.67% | 3 | 527 | 91.41% |
| VSAT240621C00031000 | 2024-02-14 4:41PM EDT | 31.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 102.15% |
| VSAT240621C00032000 | 2024-05-15 10:25AM EDT | 32.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 8 | 47 | 97.27% |
| VSAT240621C00033000 | 2024-01-05 12:33PM EDT | 33.00 | 2.50 | 0.80 | 0.95 | 0.00 | - | 2 | 75 | 163.87% |
| VSAT240621C00034000 | 2024-01-24 1:48PM EDT | 34.00 | 1.00 | 0.10 | 0.25 | 0.00 | - | - | 8 | 112.89% |
| VSAT240621C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.10 | 0.05 | 0.30 | +0.05 | +100.00% | 5 | 772 | 117.19% |
| VSAT240621C00040000 | 2024-01-26 12:46PM EDT | 40.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 30 | 108 | 163.28% |
| VSAT240621C00045000 | 2024-01-22 10:30AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240621P00010000 | 2024-02-14 3:56PM EDT | 10.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 100 | 1,900 | 143.36% |
| VSAT240621P00011000 | 2024-05-15 12:43PM EDT | 11.00 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 20 | 1,426 | 107.42% |
| VSAT240621P00012500 | 2024-05-17 12:41PM EDT | 12.50 | 0.17 | 0.10 | 0.15 | +0.02 | +13.33% | 30 | 199 | 90.23% |
| VSAT240621P00014000 | 2024-05-17 3:54PM EDT | 14.00 | 0.34 | 0.25 | 0.35 | -0.04 | -10.53% | 33 | 484 | 88.87% |
| VSAT240621P00015000 | 2024-05-17 3:45PM EDT | 15.00 | 0.45 | 0.40 | 0.65 | -0.20 | -30.77% | 118 | 2,666 | 90.63% |
| VSAT240621P00016000 | 2024-05-17 3:22PM EDT | 16.00 | 0.75 | 0.65 | 0.80 | -0.11 | -12.79% | 17 | 1,405 | 86.13% |
| VSAT240621P00017500 | 2024-05-17 2:10PM EDT | 17.50 | 1.25 | 1.15 | 1.25 | -0.25 | -16.67% | 67 | 355 | 82.52% |
| VSAT240621P00019000 | 2024-05-17 2:53PM EDT | 19.00 | 2.00 | 1.85 | 2.05 | -0.25 | -11.11% | 12 | 283 | 83.30% |
| VSAT240621P00020000 | 2024-05-17 2:49PM EDT | 20.00 | 2.62 | 1.85 | 2.55 | -0.28 | -9.66% | 27 | 191 | 68.75% |
| VSAT240621P00021000 | 2024-05-17 12:33PM EDT | 21.00 | 3.20 | 3.00 | 3.40 | -1.60 | -33.33% | 5 | 163 | 83.11% |
| VSAT240621P00022500 | 2024-05-17 2:10PM EDT | 22.50 | 4.45 | 4.20 | 4.50 | -1.95 | -30.47% | 3 | 103 | 84.86% |
| VSAT240621P00024000 | 2024-04-16 11:41AM EDT | 24.00 | 9.15 | 5.40 | 5.70 | 0.00 | - | 4 | 46 | 83.59% |
| VSAT240621P00025000 | 2024-04-16 12:03PM EDT | 25.00 | 9.97 | 6.30 | 6.60 | 0.00 | - | 2 | 35 | 85.74% |
| VSAT240621P00026000 | 2024-04-16 12:54PM EDT | 26.00 | 7.55 | 7.20 | 9.20 | -3.25 | -30.09% | 1 | 32 | 134.86% |
| VSAT240621P00027000 | 2024-02-23 10:52AM EDT | 27.00 | 8.40 | 8.50 | 10.20 | 0.00 | - | 1 | 17 | 150.29% |
| VSAT240621P00028000 | 2024-02-23 10:45AM EDT | 28.00 | 9.00 | 8.80 | 13.10 | 0.00 | - | 1 | 11 | 186.43% |
| VSAT240621P00029000 | 2024-02-13 10:48AM EDT | 29.00 | 9.30 | 12.00 | 13.20 | 0.00 | - | 12 | 42 | 223.24% |
| VSAT240621P00030000 | 2024-03-21 12:18PM EDT | 30.00 | 12.70 | 12.10 | 14.30 | 0.00 | - | 1 | 1 | 212.55% |
| VSAT240621P00031000 | 2023-12-26 3:40PM EDT | 31.00 | 6.50 | 8.50 | 8.80 | 0.00 | - | 7 | 18 | 0.00% |
| VSAT240621P00034000 | 2024-01-18 11:01AM EDT | 34.00 | 11.00 | 12.90 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621P00035000 | 2024-01-19 11:46AM EDT | 35.00 | 11.70 | 12.60 | 15.00 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621P00040000 | 2024-01-04 1:17PM EDT | 40.00 | 13.30 | 16.20 | 19.90 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.