Mercados españoles abiertos en 7 hrs 6 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0733 +0,0006 (+0,05%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.110,68 +813,25 (+1,50%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 2.70 | 6.40 | 0.00 | - | 4 | 7 | 298.24% |
| VSAT240517C00013000 | 2024-04-25 9:52AM EDT | 13.00 | 2.90 | 3.40 | 5.30 | 0.00 | - | - | 30 | 152.34% |
| VSAT240517C00014000 | 2024-04-23 9:53AM EDT | 14.00 | 2.60 | 2.70 | 3.10 | 0.00 | - | 5 | 1 | 69.14% |
| VSAT240517C00015000 | 2024-05-02 2:02PM EDT | 15.00 | 2.00 | 1.20 | 2.25 | +0.65 | +48.15% | 4 | 168 | 85.94% |
| VSAT240517C00016000 | 2024-05-02 3:08PM EDT | 16.00 | 1.45 | 1.45 | 1.55 | 0.00 | - | 6 | 73 | 77.34% |
| VSAT240517C00017000 | 2024-05-02 3:26PM EDT | 17.00 | 0.97 | 0.95 | 1.00 | +0.02 | +2.11% | 9 | 278 | 76.37% |
| VSAT240517C00018000 | 2024-05-02 2:09PM EDT | 18.00 | 0.55 | 0.55 | 0.65 | +0.05 | +10.00% | 13 | 145 | 75.88% |
| VSAT240517C00019000 | 2024-05-02 3:08PM EDT | 19.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 62 | 577 | 75.59% |
| VSAT240517C00020000 | 2024-05-02 3:41PM EDT | 20.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 21 | 237 | 75.98% |
| VSAT240517C00021000 | 2024-05-01 2:44PM EDT | 21.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 18 | 453 | 78.91% |
| VSAT240517C00022000 | 2024-05-02 11:15AM EDT | 22.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 10 | 132 | 85.94% |
| VSAT240517C00023000 | 2024-04-25 1:10PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 90 | 135.74% |
| VSAT240517C00024000 | 2024-04-05 2:45PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 147.27% |
| VSAT240517C00025000 | 2024-04-01 11:15AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 141.41% |
| VSAT240517C00026000 | 2024-04-16 10:11AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,845 | 97.66% |
| VSAT240517C00027000 | 2024-04-01 10:34AM EDT | 27.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 160.16% |
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 | 121.88% |
| VSAT240517P00012000 | 2024-04-30 2:12PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| VSAT240517P00013000 | 2024-04-30 3:11PM EDT | 13.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 106 | 82.03% |
| VSAT240517P00014000 | 2024-05-01 12:35PM EDT | 14.00 | 0.38 | 0.10 | 0.20 | 0.00 | - | 10 | 149 | 75.39% |
| VSAT240517P00015000 | 2024-05-02 1:13PM EDT | 15.00 | 0.45 | 0.30 | 0.40 | -0.23 | -33.82% | 15 | 2,651 | 75.59% |
| VSAT240517P00016000 | 2024-05-02 12:10PM EDT | 16.00 | 0.85 | 0.65 | 0.75 | -0.20 | -19.05% | 6 | 284 | 76.56% |
| VSAT240517P00017000 | 2024-05-02 10:57AM EDT | 17.00 | 1.45 | 1.10 | 1.20 | +0.10 | +7.41% | 15 | 283 | 73.83% |
| VSAT240517P00018000 | 2024-04-23 9:33AM EDT | 18.00 | 2.90 | 1.75 | 1.85 | 0.00 | - | 1 | 96 | 75.10% |
| VSAT240517P00019000 | 2024-04-30 3:08PM EDT | 19.00 | 3.40 | 0.55 | 4.50 | 0.00 | - | 3 | 100 | 72.27% |
| VSAT240517P00020000 | 2024-04-23 3:49PM EDT | 20.00 | 3.49 | 3.30 | 3.50 | 0.00 | - | 5 | 56 | 74.80% |
| VSAT240517P00021000 | 2024-04-12 9:57AM EDT | 21.00 | 4.40 | 2.45 | 5.90 | 0.00 | - | 3 | 8 | 217.38% |
| VSAT240517P00022000 | 2024-03-19 1:32PM EDT | 22.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 3 | 3 | 199.61% |
© 2024 Yahoo. Todos los derechos reservados.