Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.594,10 +1.643,27 (+2,74%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT250117C00005000 | 2023-10-11 9:42AM EDT | 5.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT250117C00007500 | 2023-12-12 12:11PM EDT | 7.50 | 17.00 | 15.00 | 20.00 | 0.00 | - | - | 1 | 369.92% |
| VSAT250117C00010000 | 2024-05-17 11:07AM EDT | 10.00 | 10.30 | 8.50 | 11.20 | +1.04 | +11.23% | 2 | 3 | 83.45% |
| VSAT250117C00012500 | 2024-03-12 12:45PM EDT | 12.50 | 8.00 | 6.70 | 7.20 | 0.00 | - | 1 | 3 | 56.54% |
| VSAT250117C00015000 | 2024-04-26 10:27AM EDT | 15.00 | 4.30 | 6.60 | 6.90 | 0.00 | - | 23 | 31 | 82.32% |
| VSAT250117C00017500 | 2024-05-17 2:13PM EDT | 17.50 | 5.30 | 5.20 | 5.50 | +2.30 | +76.67% | 6 | 34 | 77.78% |
| VSAT250117C00020000 | 2024-05-16 3:56PM EDT | 20.00 | 3.83 | 4.10 | 4.40 | 0.00 | - | 5 | 495 | 75.46% |
| VSAT250117C00022500 | 2024-04-26 10:25AM EDT | 22.50 | 1.95 | 3.20 | 3.50 | 0.00 | - | 2 | 45 | 73.54% |
| VSAT250117C00025000 | 2024-04-26 3:14PM EDT | 25.00 | 1.60 | 2.55 | 2.80 | 0.00 | - | 1 | 305 | 72.80% |
| VSAT250117C00030000 | 2024-05-14 11:25AM EDT | 30.00 | 1.41 | 1.60 | 1.85 | 0.00 | - | 2 | 92 | 71.97% |
| VSAT250117C00035000 | 2024-05-13 3:38PM EDT | 35.00 | 0.80 | 1.00 | 1.25 | 0.00 | - | 1 | 2,191 | 71.44% |
| VSAT250117C00040000 | 2024-03-18 9:45AM EDT | 40.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 200 | 59.03% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT250117P00005000 | 2024-05-15 9:30AM EDT | 5.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 15 | 3 | 112.50% |
| VSAT250117P00007500 | 2024-03-04 4:08PM EDT | 7.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 93.55% |
| VSAT250117P00010000 | 2024-04-08 11:56AM EDT | 10.00 | 0.92 | 0.70 | 0.90 | 0.00 | - | 1,000 | 7,515 | 81.64% |
| VSAT250117P00012500 | 2024-04-23 10:16AM EDT | 12.50 | 1.65 | 1.25 | 1.45 | 0.00 | - | 5 | 215 | 74.76% |
| VSAT250117P00015000 | 2024-05-16 3:56PM EDT | 15.00 | 2.33 | 2.05 | 2.30 | 0.00 | - | 5 | 738 | 70.56% |
| VSAT250117P00017500 | 2024-05-07 9:54AM EDT | 17.50 | 3.50 | 3.20 | 3.40 | 0.00 | - | 1 | 33 | 68.07% |
| VSAT250117P00020000 | 2024-05-16 11:35AM EDT | 20.00 | 5.00 | 4.40 | 4.80 | 0.00 | - | 1 | 105 | 64.80% |
| VSAT250117P00022500 | 2024-04-16 9:43AM EDT | 22.50 | 8.30 | 6.50 | 7.40 | 0.00 | - | 15 | 122 | 75.20% |
| VSAT250117P00025000 | 2024-04-19 3:36PM EDT | 25.00 | 10.17 | 7.80 | 8.20 | 0.00 | - | 25 | 69 | 61.67% |
| VSAT250117P00030000 | 2024-04-11 10:47AM EDT | 30.00 | 13.70 | 13.10 | 13.40 | 0.00 | - | 2 | 83 | 81.23% |
| VSAT250117P00035000 | 2024-04-29 3:12PM EDT | 35.00 | 18.70 | 16.30 | 17.30 | 0.00 | - | 15 | 72 | 64.16% |
© 2024 Yahoo. Tutti i diritti riservati.