Mercados españoles abiertos en 5 hrs 4 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
1,0742 +0,0015 (+0,14%) Petróleo Brent
83,89 +0,22 (+0,26%) Bitcoin EUR
55.223,44 +1.939,85 (+3,64%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920C00014000 | 2024-04-16 2:39PM EDT | 14.00 | 3.50 | 4.00 | 6.50 | 0.00 | - | 72 | 122 | 98.39% |
| VSAT240920C00015000 | 2024-04-16 3:01PM EDT | 15.00 | 3.01 | 3.80 | 4.00 | 0.00 | - | 5 | 160 | 74.76% |
| VSAT240920C00016000 | 2024-04-22 2:08PM EDT | 16.00 | 2.85 | 3.30 | 3.50 | 0.00 | - | 15 | 30 | 74.17% |
| VSAT240920C00017000 | 2024-05-01 10:56AM EDT | 17.00 | 2.45 | 2.90 | 3.10 | 0.00 | - | 1 | 120 | 74.76% |
| VSAT240920C00018000 | 2024-04-05 12:35PM EDT | 18.00 | 2.39 | 2.45 | 2.65 | -0.56 | -18.98% | 1 | 89 | 72.95% |
| VSAT240920C00019000 | 2024-04-26 10:40AM EDT | 19.00 | 1.85 | 2.10 | 2.35 | 0.00 | - | 8 | 77 | 73.05% |
| VSAT240920C00020000 | 2024-05-01 2:29PM EDT | 20.00 | 1.58 | 1.80 | 1.95 | 0.00 | - | 2 | 213 | 71.58% |
| VSAT240920C00021000 | 2024-05-02 11:55AM EDT | 21.00 | 1.52 | 1.55 | 1.70 | -0.48 | -24.00% | 3 | 176 | 71.58% |
| VSAT240920C00022000 | 2024-04-22 10:32AM EDT | 22.00 | 1.25 | 1.30 | 1.45 | 0.00 | - | 6 | 74 | 70.75% |
| VSAT240920C00023000 | 2024-04-17 1:20PM EDT | 23.00 | 1.05 | 0.65 | 1.25 | 0.00 | - | 10 | 17 | 64.16% |
| VSAT240920C00024000 | 2024-04-05 12:15PM EDT | 24.00 | 1.30 | 0.95 | 1.05 | 0.00 | - | 59 | 89 | 70.07% |
| VSAT240920C00025000 | 2024-05-02 3:45PM EDT | 25.00 | 0.81 | 0.80 | 0.90 | +0.11 | +15.71% | 5 | 28 | 69.73% |
| VSAT240920C00026000 | 2024-05-02 3:56PM EDT | 26.00 | 0.80 | 0.65 | 0.75 | -0.20 | -20.00% | 1 | 55 | 68.70% |
| VSAT240920C00027000 | 2024-04-05 2:11PM EDT | 27.00 | 0.90 | 0.55 | 0.65 | 0.00 | - | 24 | 128 | 68.75% |
| VSAT240920C00028000 | 2024-04-11 1:38PM EDT | 28.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 10 | 70.12% |
| VSAT240920C00030000 | 2024-04-29 3:15PM EDT | 30.00 | 0.37 | 0.35 | 0.45 | 0.00 | - | 10 | 80 | 69.73% |
| VSAT240920C00031000 | 2024-03-21 10:02AM EDT | 31.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 23 | 23 | 68.75% |
| VSAT240920C00035000 | 2024-04-04 3:47PM EDT | 35.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 5 | 15 | 70.31% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920P00010000 | 2024-04-02 11:51AM EDT | 10.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | - | 2 | 72.07% |
| VSAT240920P00014000 | 2024-04-26 10:49AM EDT | 14.00 | 1.80 | 1.35 | 1.50 | 0.00 | - | 20 | 83 | 68.41% |
| VSAT240920P00015000 | 2024-05-01 11:34AM EDT | 15.00 | 2.20 | 1.80 | 1.90 | 0.00 | - | 7 | 1,255 | 67.77% |
| VSAT240920P00016000 | 2024-05-01 12:33PM EDT | 16.00 | 2.75 | 2.20 | 2.40 | 0.00 | - | 7 | 142 | 66.31% |
| VSAT240920P00017000 | 2024-04-26 10:28AM EDT | 17.00 | 3.40 | 2.75 | 2.90 | 0.00 | - | 7 | 47 | 65.33% |
| VSAT240920P00018000 | 2024-04-15 10:13AM EDT | 18.00 | 4.20 | 3.30 | 3.50 | 0.00 | - | 4 | 228 | 64.31% |
| VSAT240920P00019000 | 2024-04-22 1:55PM EDT | 19.00 | 4.60 | 3.90 | 4.20 | 0.00 | - | 9 | 128 | 63.77% |
| VSAT240920P00020000 | 2024-03-27 12:20PM EDT | 20.00 | 4.50 | 5.20 | 5.40 | 0.00 | - | 19 | 58 | 76.81% |
| VSAT240920P00021000 | 2024-05-02 9:43AM EDT | 21.00 | 5.70 | 5.40 | 5.60 | -1.00 | -14.93% | 23 | 43 | 63.14% |
| VSAT240920P00022000 | 2024-02-29 4:04PM EDT | 22.00 | 4.90 | 5.40 | 5.70 | 0.00 | - | 1 | 410 | 45.56% |
| VSAT240920P00023000 | 2024-03-18 10:30AM EDT | 23.00 | 7.00 | 7.90 | 8.20 | 0.00 | - | - | 1 | 87.79% |
| VSAT240920P00024000 | 2024-04-16 11:41AM EDT | 24.00 | 9.40 | 7.00 | 9.70 | 0.00 | - | 4 | 6 | 74.07% |
| VSAT240920P00025000 | 2024-03-20 2:13PM EDT | 25.00 | 8.40 | 9.40 | 9.80 | 0.00 | - | 1 | 20 | 85.21% |
| VSAT240920P00027000 | 2024-03-07 4:34PM EDT | 27.00 | 8.90 | 10.60 | 10.90 | 0.00 | - | - | 1 | 66.55% |
| 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 | 48.44% |
| 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 | 83.79% |
© 2024 Yahoo. Todos los derechos reservados.