Mercados españoles cerrados en 7 hrs 39 min
IBEX 35
11.353,80 -43,40 (-0,38%) Euro Stoxx 50
4.974,68 -28,86 (-0,58%) Dólar/Euro
1,0892 -0,0014 (-0,13%) Petróleo Brent
77,45 -0,91 (-1,16%) Oro
2.361,50 -7,80 (-0,33%) Bitcoin EUR
63.375,10 +141,89 (+0,22%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240621C00005000 | 2023-12-05 11:08AM EDT | 5.00 | 18.50 | 22.00 | 22.30 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621C00007500 | 2024-04-30 2:30PM EDT | 7.50 | 8.40 | 8.90 | 10.30 | 0.00 | - | - | 1 | 373.63% |
| VSAT240621C00010000 | 2024-05-23 10:12AM EDT | 10.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VSAT240621C00012500 | 2024-06-03 9:30AM EDT | 12.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VSAT240621C00014000 | 2024-05-31 9:48AM EDT | 14.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VSAT240621C00015000 | 2024-06-03 10:40AM EDT | 15.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VSAT240621C00016000 | 2024-06-03 9:57AM EDT | 16.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VSAT240621C00017500 | 2024-06-03 2:42PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| VSAT240621C00019000 | 2024-06-03 10:26AM EDT | 19.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| VSAT240621C00020000 | 2024-06-03 1:41PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VSAT240621C00021000 | 2024-05-30 9:48AM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VSAT240621C00022500 | 2024-05-31 11:22AM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VSAT240621C00024000 | 2024-05-31 10:41AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VSAT240621C00025000 | 2024-05-30 2:11PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VSAT240621C00026000 | 2024-05-30 1:12PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VSAT240621C00027000 | 2024-05-22 9:38AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VSAT240621C00028000 | 2024-05-22 11:09AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| VSAT240621C00029000 | 2024-05-22 3:48PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VSAT240621C00030000 | 2024-06-03 9:47AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VSAT240621C00031000 | 2024-02-14 4:41PM EDT | 31.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 180.08% |
| VSAT240621C00032000 | 2024-05-15 10:25AM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| VSAT240621C00033000 | 2024-01-05 12:33PM EDT | 33.00 | 2.50 | 0.80 | 0.95 | 0.00 | - | 2 | 75 | 278.52% |
| VSAT240621C00034000 | 2024-01-24 1:48PM EDT | 34.00 | 1.00 | 0.10 | 0.25 | 0.00 | - | - | 8 | 193.36% |
| VSAT240621C00035000 | 2024-05-31 10:03AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| VSAT240621C00040000 | 2024-05-21 3:32PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VSAT240621C00045000 | 2024-05-21 3:54PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240621P00010000 | 2024-05-23 10:24AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VSAT240621P00011000 | 2024-05-28 9:54AM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VSAT240621P00012500 | 2024-05-29 11:32AM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| VSAT240621P00014000 | 2024-06-03 2:10PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VSAT240621P00015000 | 2024-06-03 2:32PM EDT | 15.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| VSAT240621P00016000 | 2024-06-03 1:50PM EDT | 16.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| VSAT240621P00017500 | 2024-06-03 3:02PM EDT | 17.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| VSAT240621P00019000 | 2024-05-23 11:41AM EDT | 19.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| VSAT240621P00020000 | 2024-06-03 12:52PM EDT | 20.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VSAT240621P00021000 | 2024-05-22 10:58AM EDT | 21.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VSAT240621P00022500 | 2024-05-22 9:58AM EDT | 22.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| VSAT240621P00024000 | 2024-04-16 11:41AM EDT | 24.00 | 9.15 | 5.40 | 5.70 | 0.00 | - | 4 | 46 | 0.00% |
| VSAT240621P00025000 | 2024-04-16 12:03PM EDT | 25.00 | 9.97 | 6.30 | 6.60 | 0.00 | - | 2 | 35 | 0.00% |
| VSAT240621P00026000 | 2024-05-17 11:20AM EDT | 26.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VSAT240621P00027000 | 2024-02-23 10:52AM EDT | 27.00 | 8.40 | 8.50 | 10.20 | 0.00 | - | 1 | 17 | 0.00% |
| VSAT240621P00028000 | 2024-02-23 10:45AM EDT | 28.00 | 9.00 | 8.80 | 13.10 | 0.00 | - | 1 | 11 | 281.45% |
| VSAT240621P00029000 | 2024-02-13 10:48AM EDT | 29.00 | 9.30 | 12.00 | 13.20 | 0.00 | - | 12 | 42 | 205.86% |
| VSAT240621P00030000 | 2024-03-21 12:18PM EDT | 30.00 | 12.70 | 12.10 | 14.30 | 0.00 | - | 1 | 1 | 225.20% |
| VSAT240621P00031000 | 2023-12-26 3:40PM EDT | 31.00 | 6.50 | 8.50 | 8.80 | 0.00 | - | 7 | 18 | 0.00% |
| VSAT240621P00034000 | 2024-01-18 11:01AM EDT | 34.00 | 11.00 | 12.90 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621P00035000 | 2024-01-19 11:46AM EDT | 35.00 | 11.70 | 12.60 | 15.00 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621P00040000 | 2024-01-04 1:17PM EDT | 40.00 | 13.30 | 16.20 | 19.90 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.