Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240719C00010000 | 2024-06-27 1:23PM EDT | 10.00 | 2.90 | 2.90 | 4.10 | +0.45 | +18.37% | 3 | 25 | 145.70% |
| VSAT240719C00011000 | 2024-06-27 12:17PM EDT | 11.00 | 1.95 | 2.00 | 2.15 | +0.61 | +45.52% | 8 | 77 | 64.65% |
| VSAT240719C00012000 | 2024-06-27 3:23PM EDT | 12.00 | 1.40 | 1.05 | 1.40 | +0.30 | +27.27% | 8 | 22 | 54.10% |
| VSAT240719C00013000 | 2024-06-27 2:57PM EDT | 13.00 | 0.80 | 0.70 | 0.80 | +0.25 | +45.45% | 19 | 116 | 61.33% |
| VSAT240719C00014000 | 2024-06-27 12:45PM EDT | 14.00 | 0.35 | 0.30 | 0.45 | +0.07 | +25.00% | 23 | 833 | 59.86% |
| VSAT240719C00015000 | 2024-06-27 3:07PM EDT | 15.00 | 0.18 | 0.10 | 0.25 | +0.06 | +50.00% | 253 | 241 | 59.96% |
| VSAT240719C00016000 | 2024-06-27 3:13PM EDT | 16.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 18 | 232 | 64.45% |
| VSAT240719C00017000 | 2024-06-24 11:49AM EDT | 17.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 12 | 105 | 72.27% |
| VSAT240719C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 25.00% |
| VSAT240719C00019000 | 2024-06-24 3:54PM EDT | 19.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 8 | 209 | 124.22% |
| VSAT240719C00020000 | 2024-06-27 11:04AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 1 | 28 | 84.38% |
| VSAT240719C00021000 | 2024-06-10 11:30AM EDT | 21.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 21 | 27 | 117.58% |
| VSAT240719C00022000 | 2024-06-26 3:24PM EDT | 22.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 18 | 119 | 154.49% |
| VSAT240719C00023000 | 2024-05-31 1:34PM EDT | 23.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 33 | 163.28% |
| VSAT240719C00024000 | 2024-05-31 9:48AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 162 | 50.00% |
| VSAT240719C00025000 | 2024-06-24 9:50AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 200 | 132.03% |
| VSAT240719C00035000 | 2024-05-22 1:21PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 239.45% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240719P00008000 | 2024-06-26 11:26AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 209 | 121.09% |
| VSAT240719P00010000 | 2024-06-26 9:56AM EDT | 10.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 75 | 66.02% |
| VSAT240719P00011000 | 2024-06-27 1:31PM EDT | 11.00 | 0.11 | 0.05 | 0.20 | -0.15 | -57.69% | 185 | 46 | 58.98% |
| VSAT240719P00012000 | 2024-06-27 2:00PM EDT | 12.00 | 0.30 | 0.30 | 0.40 | -0.20 | -40.00% | 2 | 291 | 57.42% |
| VSAT240719P00013000 | 2024-06-27 3:30PM EDT | 13.00 | 0.70 | 0.70 | 0.80 | -0.35 | -33.33% | 7 | 1,780 | 54.30% |
| VSAT240719P00014000 | 2024-06-25 3:17PM EDT | 14.00 | 2.00 | 1.35 | 1.45 | 0.00 | - | 10 | 236 | 54.10% |
| VSAT240719P00015000 | 2024-06-26 3:03PM EDT | 15.00 | 2.65 | 2.15 | 3.90 | 0.00 | - | 20 | 308 | 128.91% |
| VSAT240719P00016000 | 2024-06-26 3:03PM EDT | 16.00 | 3.60 | 3.00 | 4.20 | 0.00 | - | 20 | 113 | 111.52% |
| VSAT240719P00017000 | 2024-06-18 12:22PM EDT | 17.00 | 3.61 | 4.00 | 4.30 | 0.00 | - | 1 | 31 | 68.75% |
| VSAT240719P00018000 | 2024-06-26 3:03PM EDT | 18.00 | 5.55 | 3.40 | 5.30 | 0.00 | - | 10 | 14 | 106.84% |
| VSAT240719P00019000 | 2024-06-11 3:57PM EDT | 19.00 | 4.40 | 4.50 | 7.70 | 0.00 | - | 2 | 0 | 67.19% |
| VSAT240719P00020000 | 2024-06-03 12:52PM EDT | 20.00 | 3.84 | 6.80 | 7.70 | 0.00 | - | 4 | 4 | 120.70% |
| VSAT240719P00021000 | 2024-06-12 12:38PM EDT | 21.00 | 6.30 | 6.50 | 9.70 | 0.00 | - | 1 | 0 | 81.25% |
| VSAT240719P00025000 | 2024-05-23 9:54AM EDT | 25.00 | 10.50 | 10.10 | 13.00 | 0.00 | - | - | 1 | 258.79% |
© 2024 Yahoo. Todos los derechos reservados.