Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,62 -0,67 (-0,82%) Bitcoin EUR
60.129,54 -697,45 (-1,15%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240719C00010000 | 2024-05-23 10:23AM EDT | 10.00 | 4.20 | 3.40 | 5.50 | 0.00 | - | - | 20 | 181.45% |
| VSAT240719C00011000 | 2024-05-31 1:26PM EDT | 11.00 | 5.80 | 1.55 | 4.30 | 0.00 | - | 50 | 50 | 101.37% |
| VSAT240719C00012000 | 2024-06-21 11:25AM EDT | 12.00 | 1.50 | 1.45 | 1.90 | -0.05 | -3.23% | 1 | 4 | 52.73% |
| VSAT240719C00013000 | 2024-06-21 3:49PM EDT | 13.00 | 1.10 | 1.05 | 1.20 | -0.03 | -2.65% | 34 | 34 | 60.16% |
| VSAT240719C00014000 | 2024-06-21 3:55PM EDT | 14.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 504 | 70 | 58.89% |
| VSAT240719C00015000 | 2024-06-21 3:55PM EDT | 15.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 192 | 117 | 58.40% |
| VSAT240719C00016000 | 2024-06-21 12:51PM EDT | 16.00 | 0.16 | 0.15 | 0.25 | -0.14 | -46.67% | 41 | 209 | 60.74% |
| VSAT240719C00017000 | 2024-06-20 12:31PM EDT | 17.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 99 | 64.45% |
| VSAT240719C00018000 | 2024-06-14 1:54PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | -0.04 | -22.22% | 3 | 203 | 71.09% |
| VSAT240719C00019000 | 2024-06-11 9:54AM EDT | 19.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 32 | 202 | 92.19% |
| VSAT240719C00020000 | 2024-06-12 3:52PM EDT | 20.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 89.45% |
| VSAT240719C00021000 | 2024-06-10 11:30AM EDT | 21.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 21 | 27 | 97.66% |
| VSAT240719C00022000 | 2024-06-17 2:13PM EDT | 22.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 40 | 130 | 129.30% |
| VSAT240719C00023000 | 2024-05-31 1:34PM EDT | 23.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 33 | 137.11% |
| VSAT240719C00024000 | 2024-05-31 9:48AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 162 | 144.53% |
| VSAT240719C00025000 | 2024-05-22 11:11AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 184 | 207 | 118.75% |
| VSAT240719C00035000 | 2024-05-22 1:21PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 205.66% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240719P00010000 | 2024-06-21 3:27PM EDT | 10.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 52 | 3 | 71.88% |
| VSAT240719P00011000 | 2024-06-21 3:06PM EDT | 11.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 3 | 22 | 70.70% |
| VSAT240719P00012000 | 2024-06-21 11:14AM EDT | 12.00 | 0.41 | 0.30 | 0.40 | -0.03 | -6.82% | 8 | 72 | 62.31% |
| VSAT240719P00013000 | 2024-06-21 10:45AM EDT | 13.00 | 0.79 | 0.60 | 0.70 | -0.08 | -9.20% | 26 | 1,755 | 57.13% |
| VSAT240719P00014000 | 2024-06-21 3:33PM EDT | 14.00 | 1.27 | 1.10 | 1.25 | -0.04 | -3.05% | 169 | 76 | 55.86% |
| VSAT240719P00015000 | 2024-06-20 3:42PM EDT | 15.00 | 2.08 | 0.80 | 2.00 | -0.01 | -0.48% | 3 | 331 | 64.65% |
| VSAT240719P00016000 | 2024-06-20 12:21PM EDT | 16.00 | 2.82 | 1.15 | 4.00 | 0.00 | - | 9 | 138 | 153.13% |
| VSAT240719P00017000 | 2024-06-18 12:22PM EDT | 17.00 | 3.61 | 3.50 | 3.80 | 0.00 | - | 1 | 31 | 57.62% |
| VSAT240719P00018000 | 2024-06-06 10:25AM EDT | 18.00 | 2.65 | 2.75 | 5.90 | 0.00 | - | 1 | 39 | 178.13% |
| VSAT240719P00019000 | 2024-06-11 3:57PM EDT | 19.00 | 4.40 | 3.60 | 5.80 | 0.00 | - | 2 | 27 | 99.41% |
| VSAT240719P00020000 | 2024-06-03 12:52PM EDT | 20.00 | 3.84 | 5.00 | 7.30 | 0.00 | - | 4 | 5 | 158.01% |
| VSAT240719P00021000 | 2024-06-12 12:38PM EDT | 21.00 | 6.30 | 6.00 | 8.60 | 0.00 | - | 1 | 0 | 192.77% |
| VSAT240719P00025000 | 2024-05-23 9:54AM EDT | 25.00 | 10.50 | 10.10 | 13.00 | 0.00 | - | - | 1 | 260.45% |
© 2024 Yahoo. Tutti i diritti riservati.