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
80,64 -0,65 (-0,80%) Bitcoin EUR
59.978,79 -781,75 (-1,29%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920C00014000 | 2024-06-21 11:02AM EDT | 14.00 | 1.50 | 1.60 | 1.75 | -0.15 | -9.09% | 5 | 143 | 71.24% |
| VSAT240920C00015000 | 2024-06-20 11:11AM EDT | 15.00 | 1.40 | 1.20 | 1.40 | 0.00 | - | 17 | 473 | 70.22% |
| VSAT240920C00016000 | 2024-06-21 9:30AM EDT | 16.00 | 1.10 | 0.90 | 1.10 | +0.05 | +4.76% | 2 | 151 | 69.43% |
| VSAT240920C00017000 | 2024-06-18 1:07PM EDT | 17.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 2 | 743 | 70.41% |
| VSAT240920C00018000 | 2024-06-18 3:16PM EDT | 18.00 | 0.60 | 0.50 | 0.75 | 0.00 | - | 2 | 155 | 70.51% |
| VSAT240920C00019000 | 2024-06-14 11:14AM EDT | 19.00 | 0.47 | 0.40 | 0.60 | 0.00 | - | 1 | 312 | 71.29% |
| VSAT240920C00020000 | 2024-06-14 2:36PM EDT | 20.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1 | 241 | 70.51% |
| VSAT240920C00021000 | 2024-06-03 1:32PM EDT | 21.00 | 1.00 | 0.20 | 0.40 | 0.00 | - | 14 | 172 | 71.19% |
| VSAT240920C00022000 | 2024-06-03 3:33PM EDT | 22.00 | 0.75 | 0.15 | 0.35 | 0.00 | - | 49 | 116 | 72.46% |
| VSAT240920C00023000 | 2024-06-06 1:53PM EDT | 23.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 1 | 174 | 75.00% |
| VSAT240920C00024000 | 2024-06-13 11:28AM EDT | 24.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 50 | 21 | 72.27% |
| VSAT240920C00025000 | 2024-06-10 3:46PM EDT | 25.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 37 | 73.24% |
| VSAT240920C00026000 | 2024-06-11 12:37PM EDT | 26.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 58 | 88.87% |
| VSAT240920C00027000 | 2024-06-05 1:11PM EDT | 27.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 106 | 87 | 92.38% |
| VSAT240920C00028000 | 2024-04-11 1:38PM EDT | 28.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 1 | 10 | 117.97% |
| VSAT240920C00030000 | 2024-06-03 10:10AM EDT | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 102 | 101.95% |
| VSAT240920C00031000 | 2024-03-21 10:02AM EDT | 31.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 23 | 23 | 111.13% |
| VSAT240920C00035000 | 2024-06-20 12:34PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 22 | 91 | 115.43% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920P00010000 | 2024-06-14 12:29PM EDT | 10.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 1 | 2,026 | 69.82% |
| VSAT240920P00014000 | 2024-06-14 11:56AM EDT | 14.00 | 2.17 | 2.00 | 2.15 | 0.00 | - | 1,400 | 1,788 | 64.94% |
| VSAT240920P00015000 | 2024-06-20 10:34AM EDT | 15.00 | 2.80 | 2.60 | 2.80 | 0.00 | - | 12 | 1,326 | 63.87% |
| VSAT240920P00016000 | 2024-06-14 10:03AM EDT | 16.00 | 3.39 | 3.30 | 3.50 | 0.00 | - | 7 | 574 | 62.70% |
| VSAT240920P00017000 | 2024-06-17 1:36PM EDT | 17.00 | 4.03 | 4.00 | 4.30 | 0.00 | - | 4 | 382 | 60.94% |
| VSAT240920P00018000 | 2024-06-03 3:29PM EDT | 18.00 | 3.20 | 3.50 | 6.50 | 0.00 | - | 43 | 275 | 61.13% |
| VSAT240920P00019000 | 2024-06-13 9:43AM EDT | 19.00 | 5.20 | 5.70 | 6.00 | 0.00 | - | 1 | 168 | 59.08% |
| VSAT240920P00020000 | 2024-06-12 3:44PM EDT | 20.00 | 6.00 | 6.60 | 6.90 | 0.00 | - | 2 | 142 | 57.52% |
| VSAT240920P00021000 | 2024-05-29 10:10AM EDT | 21.00 | 6.00 | 6.10 | 8.40 | 0.00 | - | 2 | 63 | 99.32% |
| VSAT240920P00022000 | 2024-06-13 12:17PM EDT | 22.00 | 8.10 | 6.80 | 8.80 | 0.00 | - | 1 | 409 | 71.09% |
| VSAT240920P00023000 | 2024-06-06 10:04AM EDT | 23.00 | 7.40 | 9.50 | 9.80 | 0.00 | - | 1 | 7 | 60.55% |
| VSAT240920P00024000 | 2024-06-18 11:20AM EDT | 24.00 | 10.56 | 8.50 | 11.00 | 0.00 | - | 1 | 25 | 93.55% |
| 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. Tutti i diritti riservati.