Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:34PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920C00014000 | 2024-06-26 11:34AM EDT | 14.00 | 0.95 | 1.10 | 1.25 | -0.45 | -32.14% | 5 | 149 | 71.29% |
| VSAT240920C00015000 | 2024-06-26 11:03AM EDT | 15.00 | 0.75 | 0.80 | 0.95 | -0.25 | -25.00% | 33 | 541 | 70.12% |
| VSAT240920C00016000 | 2024-06-25 2:53PM EDT | 16.00 | 0.55 | 0.60 | 0.80 | -0.55 | -50.00% | 7 | 153 | 71.97% |
| VSAT240920C00017000 | 2024-06-26 2:39PM EDT | 17.00 | 0.47 | 0.40 | 0.65 | -0.28 | -37.33% | 2 | 743 | 71.48% |
| VSAT240920C00018000 | 2024-06-26 9:32AM EDT | 18.00 | 0.30 | 0.30 | 0.45 | -0.30 | -50.00% | 1 | 155 | 70.22% |
| VSAT240920C00019000 | 2024-06-14 11:14AM EDT | 19.00 | 0.47 | 0.20 | 0.35 | 0.00 | - | 1 | 312 | 69.73% |
| VSAT240920C00020000 | 2024-06-14 2:36PM EDT | 20.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 241 | 71.48% |
| VSAT240920C00021000 | 2024-06-03 1:32PM EDT | 21.00 | 1.00 | 0.10 | 0.25 | 0.00 | - | 14 | 172 | 72.07% |
| VSAT240920C00022000 | 2024-06-03 3:33PM EDT | 22.00 | 0.75 | 0.05 | 0.25 | 0.00 | - | 49 | 116 | 74.02% |
| VSAT240920C00023000 | 2024-06-24 10:32AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 174 | 75.39% |
| VSAT240920C00024000 | 2024-06-13 11:28AM EDT | 24.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 50 | 21 | 91.99% |
| VSAT240920C00025000 | 2024-06-10 3:46PM EDT | 25.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 37 | 70.70% |
| VSAT240920C00026000 | 2024-06-11 12:37PM EDT | 26.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 58 | 99.80% |
| VSAT240920C00027000 | 2024-06-05 1:11PM EDT | 27.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 106 | 87 | 103.32% |
| VSAT240920C00028000 | 2024-04-11 1:38PM EDT | 28.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 1 | 10 | 131.25% |
| VSAT240920C00030000 | 2024-06-03 10:10AM EDT | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 102 | 113.09% |
| VSAT240920C00031000 | 2024-03-21 10:02AM EDT | 31.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 23 | 23 | 122.85% |
| VSAT240920C00035000 | 2024-06-20 12:34PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 38 | 91 | 126.76% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920P00005000 | 2024-06-20 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 90.63% |
| VSAT240920P00010000 | 2024-06-26 1:38PM EDT | 10.00 | 0.65 | 0.60 | 0.70 | +0.15 | +30.00% | 296 | 2,035 | 73.63% |
| VSAT240920P00014000 | 2024-06-26 10:44AM EDT | 14.00 | 2.85 | 2.50 | 2.65 | +0.68 | +31.34% | 1,400 | 1,788 | 67.09% |
| VSAT240920P00015000 | 2024-06-26 12:42PM EDT | 15.00 | 3.50 | 3.20 | 3.50 | +0.70 | +25.00% | 1 | 1,326 | 69.04% |
| VSAT240920P00016000 | 2024-06-14 10:03AM EDT | 16.00 | 3.39 | 4.00 | 4.30 | 0.00 | - | 7 | 574 | 69.53% |
| VSAT240920P00017000 | 2024-06-17 1:36PM EDT | 17.00 | 4.03 | 4.90 | 5.10 | 0.00 | - | 4 | 382 | 70.22% |
| VSAT240920P00018000 | 2024-06-03 3:29PM EDT | 18.00 | 3.20 | 5.80 | 6.00 | 0.00 | - | 43 | 275 | 71.68% |
| VSAT240920P00019000 | 2024-06-13 9:43AM EDT | 19.00 | 5.20 | 6.60 | 6.90 | 0.00 | - | 1 | 168 | 67.97% |
| VSAT240920P00020000 | 2024-06-12 3:44PM EDT | 20.00 | 6.00 | 7.60 | 7.90 | 0.00 | - | 2 | 142 | 73.54% |
| VSAT240920P00021000 | 2024-05-29 10:10AM EDT | 21.00 | 6.00 | 8.30 | 9.00 | 0.00 | - | 2 | 63 | 69.53% |
| VSAT240920P00022000 | 2024-06-13 12:17PM EDT | 22.00 | 8.10 | 9.50 | 9.80 | 0.00 | - | 1 | 409 | 74.22% |
| VSAT240920P00023000 | 2024-06-06 10:04AM EDT | 23.00 | 7.40 | 8.70 | 10.90 | 0.00 | - | 1 | 7 | 99.22% |
| VSAT240920P00024000 | 2024-06-18 11:20AM EDT | 24.00 | 10.56 | 10.40 | 12.40 | 0.00 | - | 1 | 25 | 133.11% |
| VSAT240920P00025000 | 2024-03-20 2:13PM EDT | 25.00 | 8.40 | 9.40 | 9.80 | 0.00 | - | 1 | 20 | 0.00% |
| VSAT240920P00027000 | 2024-03-07 4:34PM EDT | 27.00 | 8.90 | 10.60 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| VSAT240920P00028000 | 2024-01-26 4:50PM EDT | 28.00 | 7.10 | 9.90 | 10.20 | 0.00 | - | 2 | 3 | 0.00% |
| VSAT240920P00029000 | 2024-02-22 11:12AM EDT | 29.00 | 9.20 | 11.10 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240920P00032000 | 2024-01-19 4:34PM EDT | 32.00 | 9.70 | 11.80 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240920P00035000 | 2024-03-08 10:30AM EDT | 35.00 | 15.70 | 17.30 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.