U.S. markets closed

Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
13.41-0.39 (-2.83%)
Al cierre: 04:00PM EDT
13.35 -0.06 (-0.47%)
Fuera de horario: 05:37PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VSAT240719C000100002024-05-23 10:23AM EDT10.004.203.503.700.00--2083.40%
VSAT240719C000110002024-05-31 1:26PM EDT11.005.802.602.750.00-505070.90%
VSAT240719C000120002024-06-10 3:37PM EDT12.003.101.802.600.00--188.48%
VSAT240719C000130002024-06-14 11:01AM EDT13.001.181.251.30-0.60-33.71%22564.94%
VSAT240719C000140002024-06-13 3:10PM EDT14.000.950.750.850.00-22263.28%
VSAT240719C000150002024-06-14 3:42PM EDT15.000.420.450.50-0.46-52.27%99362.31%
VSAT240719C000160002024-06-12 9:51AM EDT16.000.800.250.300.00-318162.31%
VSAT240719C000170002024-06-14 12:15PM EDT17.000.150.100.20-0.07-31.82%111061.91%
VSAT240719C000180002024-06-14 1:54PM EDT18.000.140.050.15-0.01-6.67%520865.23%
VSAT240719C000190002024-06-11 9:54AM EDT19.000.120.050.750.00-32202107.42%
VSAT240719C000200002024-06-12 3:52PM EDT20.000.090.000.500.00-128101.95%
VSAT240719C000210002024-06-10 11:30AM EDT21.000.100.000.200.00-212789.06%
VSAT240719C000220002024-06-07 1:37PM EDT22.000.150.000.500.00-1130117.97%
VSAT240719C000230002024-05-31 1:34PM EDT23.000.150.000.500.00-2033125.00%
VSAT240719C000240002024-05-31 9:48AM EDT24.000.100.000.500.00-15162131.84%
VSAT240719C000250002024-05-22 11:11AM EDT25.000.100.000.150.00-184207108.20%
VSAT240719C000350002024-05-22 1:21PM EDT35.000.050.000.500.00--4187.50%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VSAT240719P000100002024-06-14 12:21PM EDT10.000.100.050.15+0.05+100.00%2169.92%
VSAT240719P000110002024-06-14 11:05AM EDT11.000.200.150.30+0.10+100.00%22166.80%
VSAT240719P000120002024-06-14 12:42PM EDT12.000.460.400.45+0.16+53.33%83262.11%
VSAT240719P000130002024-06-14 2:58PM EDT13.000.800.750.85+0.25+45.45%181,73160.94%
VSAT240719P000140002024-06-14 2:53PM EDT14.001.331.251.35+0.28+26.67%47457.81%
VSAT240719P000150002024-06-14 11:32AM EDT15.001.961.902.05+0.86+78.18%1032956.06%
VSAT240719P000160002024-06-13 10:25AM EDT16.002.162.702.850.00-2513754.30%
VSAT240719P000170002024-06-05 2:16PM EDT17.001.753.603.800.00-53057.03%
VSAT240719P000180002024-06-06 10:25AM EDT18.002.654.505.500.00-13997.85%
VSAT240719P000190002024-06-11 3:57PM EDT19.004.405.505.700.00-22750.00%
VSAT240719P000200002024-06-03 12:52PM EDT20.003.844.906.900.00-45108.20%
VSAT240719P000210002024-06-12 12:38PM EDT21.006.307.507.800.00-1180.47%
VSAT240719P000250002024-05-23 9:54AM EDT25.0010.5011.5011.800.00--1104.30%