Mercados españoles cerrados
S&P 500
5.072,94 -43,23 (-0,84%) Nasdaq
15.811,07 -172,01 (-1,08%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0684 -0,0041 (-0,38%) Petróleo Brent
87,86 -0,54 (-0,61%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:18PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00012000 | 2024-04-22 12:37PM EDT | 12.00 | 3.87 | 3.90 | 4.10 | 0.00 | - | 4 | 7 | 101.17% |
| VSAT240517C00013000 | 2024-04-25 9:52AM EDT | 13.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | - | 30 | 92.19% |
| VSAT240517C00014000 | 2024-04-23 9:53AM EDT | 14.00 | 2.60 | 2.20 | 2.30 | 0.00 | - | 5 | 1 | 82.81% |
| VSAT240517C00015000 | 2024-04-25 3:43PM EDT | 15.00 | 1.35 | 1.60 | 1.70 | 0.00 | - | 4 | 168 | 86.72% |
| VSAT240517C00016000 | 2024-04-26 12:42PM EDT | 16.00 | 1.35 | 1.05 | 1.15 | +0.25 | +22.73% | 1 | 72 | 83.59% |
| VSAT240517C00017000 | 2024-04-30 1:33PM EDT | 17.00 | 0.65 | 0.65 | 0.70 | -0.30 | -31.58% | 1 | 268 | 80.18% |
| VSAT240517C00018000 | 2024-04-29 2:14PM EDT | 18.00 | 0.60 | 0.40 | 0.45 | 0.00 | - | 11 | 144 | 81.05% |
| VSAT240517C00019000 | 2024-04-30 12:23PM EDT | 19.00 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 5 | 569 | 83.20% |
| VSAT240517C00020000 | 2024-04-29 1:01PM EDT | 20.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 10 | 227 | 81.64% |
| VSAT240517C00021000 | 2024-04-29 9:36AM EDT | 21.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 441 | 89.06% |
| VSAT240517C00022000 | 2024-04-29 12:06PM EDT | 22.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 138 | 89.45% |
| VSAT240517C00023000 | 2024-04-25 1:10PM EDT | 23.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 90 | 159.18% |
| VSAT240517C00024000 | 2024-04-05 2:45PM EDT | 24.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 188.09% |
| VSAT240517C00025000 | 2024-04-01 11:15AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 148.83% |
| VSAT240517C00026000 | 2024-04-16 10:11AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,845 | 103.13% |
| VSAT240517C00027000 | 2024-04-01 10:34AM EDT | 27.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 218.36% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00010000 | 2024-04-22 11:21AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 103.91% |
| VSAT240517P00012000 | 2024-04-17 11:45AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 17 | 76.56% |
| VSAT240517P00013000 | 2024-04-24 1:30PM EDT | 13.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 53 | 106 | 76.95% |
| VSAT240517P00014000 | 2024-04-30 12:01PM EDT | 14.00 | 0.30 | 0.35 | 0.40 | 0.00 | - | 1 | 148 | 79.49% |
| VSAT240517P00015000 | 2024-04-30 11:13AM EDT | 15.00 | 0.55 | 0.60 | 0.70 | -0.45 | -45.00% | 1 | 2,601 | 74.41% |
| VSAT240517P00016000 | 2024-04-29 10:09AM EDT | 16.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 12 | 284 | 72.27% |
| VSAT240517P00017000 | 2024-04-29 11:26AM EDT | 17.00 | 1.35 | 1.70 | 1.75 | 0.00 | - | 10 | 283 | 71.88% |
| VSAT240517P00018000 | 2024-04-23 9:33AM EDT | 18.00 | 2.90 | 2.45 | 2.50 | 0.00 | - | 1 | 96 | 71.09% |
| VSAT240517P00019000 | 2024-04-19 3:32PM EDT | 19.00 | 3.65 | 3.20 | 3.40 | 0.00 | - | 27 | 101 | 67.19% |
| VSAT240517P00020000 | 2024-04-23 3:49PM EDT | 20.00 | 3.49 | 4.10 | 4.30 | 0.00 | - | 5 | 56 | 60.55% |
| VSAT240517P00021000 | 2024-04-12 9:57AM EDT | 21.00 | 4.40 | 5.00 | 5.60 | 0.00 | - | 3 | 8 | 91.80% |
| VSAT240517P00022000 | 2024-03-19 1:32PM EDT | 22.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 3 | 3 | 123.83% |
© 2024 Yahoo. Todos los derechos reservados.