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
61.564,63 +1.615,21 (+2,69%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT260116C00007500 | 2023-10-19 3:24PM EDT | 7.50 | 15.40 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 102.73% |
| VSAT260116C00010000 | 2024-04-15 10:25AM EDT | 10.00 | 8.70 | 10.20 | 10.90 | 0.00 | - | 1 | 6 | 67.92% |
| VSAT260116C00012500 | 2024-03-22 2:39PM EDT | 12.50 | 8.50 | 7.30 | 7.80 | 0.00 | - | 1 | 1 | 46.53% |
| VSAT260116C00015000 | 2024-04-15 10:09AM EDT | 15.00 | 6.00 | 7.40 | 8.90 | 0.00 | - | 1 | 6 | 70.43% |
| VSAT260116C00017500 | 2024-05-13 9:39AM EDT | 17.50 | 6.40 | 7.40 | 7.80 | 0.00 | - | 2 | 63 | 75.46% |
| VSAT260116C00020000 | 2024-04-17 10:05AM EDT | 20.00 | 4.50 | 6.40 | 6.90 | 0.00 | - | 2 | 134 | 73.76% |
| VSAT260116C00022500 | 2024-04-09 10:12AM EDT | 22.50 | 5.30 | 4.50 | 5.20 | 0.00 | - | 2 | 14 | 62.07% |
| VSAT260116C00025000 | 2024-05-09 12:55PM EDT | 25.00 | 4.25 | 4.90 | 5.30 | 0.00 | - | 2 | 128 | 71.05% |
| VSAT260116C00030000 | 2024-05-14 11:39AM EDT | 30.00 | 3.50 | 3.70 | 4.10 | 0.00 | - | 10 | 101 | 68.75% |
| VSAT260116C00035000 | 2024-05-13 12:59PM EDT | 35.00 | 2.65 | 2.90 | 3.30 | 0.00 | - | 6 | 70 | 68.12% |
| VSAT260116C00040000 | 2024-05-15 2:08PM EDT | 40.00 | 2.10 | 2.25 | 2.70 | 0.00 | - | 1 | 19 | 67.43% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT260116P00005000 | 2023-10-13 12:15PM EDT | 5.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | - | 1 | 82.52% |
| VSAT260116P00010000 | 2024-03-26 1:59PM EDT | 10.00 | 1.76 | 1.90 | 2.35 | 0.00 | - | 6 | 26 | 79.35% |
| VSAT260116P00012500 | 2024-05-17 3:47PM EDT | 12.50 | 2.58 | 2.40 | 2.80 | -0.07 | -2.64% | 1 | 1 | 67.31% |
| VSAT260116P00015000 | 2024-05-17 1:40PM EDT | 15.00 | 3.75 | 3.40 | 4.00 | -0.03 | -0.79% | 733 | 27 | 64.55% |
| VSAT260116P00017500 | 2024-05-16 2:29PM EDT | 17.50 | 4.90 | 4.70 | 5.10 | -0.20 | -3.92% | 1 | 1,011 | 61.35% |
| VSAT260116P00020000 | 2024-04-10 9:30AM EDT | 20.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| VSAT260116P00022500 | 2024-04-16 3:27PM EDT | 22.50 | 9.45 | 7.60 | 8.10 | 0.00 | - | 2 | 4 | 56.93% |
| VSAT260116P00025000 | 2024-04-16 3:27PM EDT | 25.00 | 11.44 | 9.30 | 9.80 | 0.00 | - | 1 | 8 | 55.19% |
| VSAT260116P00030000 | 2023-09-27 2:57PM EDT | 30.00 | 13.30 | 12.60 | 13.80 | 0.00 | - | 2 | 1 | 51.00% |
| VSAT260116P00035000 | 2023-09-14 9:48AM EDT | 35.00 | 13.30 | 15.60 | 17.90 | 0.00 | - | - | 8 | 55.01% |
© 2024 Yahoo. Tutti i diritti riservati.