La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 782,32 +77,15 (+0,13 %)
AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240621C00001000 | 2024-05-29 10:49AM EDT | 1.00 | 6.63 | 9.10 | 9.40 | 0.00 | - | - | 0 | 918.75% |
| ASTS240621C00001500 | 2024-05-13 1:20PM EDT | 1.50 | 0.95 | 8.20 | 8.40 | 0.00 | - | 1 | 1 | 0.00% |
| ASTS240621C00002000 | 2024-06-03 1:44PM EDT | 2.00 | 6.20 | 8.10 | 8.40 | 0.00 | - | 20 | 149 | 637.50% |
| ASTS240621C00002500 | 2024-06-12 1:16PM EDT | 2.50 | 7.29 | 7.60 | 7.90 | 0.00 | - | 10 | 821 | 550.00% |
| ASTS240621C00003000 | 2024-06-14 3:44PM EDT | 3.00 | 7.30 | 7.10 | 7.40 | +0.60 | +8.96% | 21 | 392 | 484.38% |
| ASTS240621C00003500 | 2024-06-11 12:04PM EDT | 3.50 | 5.50 | 6.60 | 6.90 | 0.00 | - | 10 | 75 | 425.00% |
| ASTS240621C00004000 | 2024-06-14 3:07PM EDT | 4.00 | 6.00 | 6.10 | 6.40 | 0.00 | - | 4 | 1,063 | 375.00% |
| ASTS240621C00004500 | 2024-06-14 12:07PM EDT | 4.50 | 5.40 | 5.60 | 5.90 | -0.03 | -0.55% | 6 | 1,104 | 334.38% |
| ASTS240621C00005000 | 2024-06-14 3:01PM EDT | 5.00 | 4.90 | 5.10 | 5.40 | -0.20 | -3.92% | 31 | 1,948 | 293.75% |
| ASTS240621C00005500 | 2024-06-14 10:29AM EDT | 5.50 | 4.60 | 4.60 | 4.90 | +1.45 | +46.03% | 8 | 604 | 259.38% |
| ASTS240621C00006000 | 2024-06-14 11:53AM EDT | 6.00 | 3.85 | 4.10 | 4.40 | -0.05 | -1.28% | 2 | 492 | 228.13% |
| ASTS240621C00006500 | 2024-06-14 2:36PM EDT | 6.50 | 3.20 | 3.60 | 3.90 | -0.19 | -5.60% | 20 | 571 | 196.88% |
| ASTS240621C00007000 | 2024-06-14 3:07PM EDT | 7.00 | 3.00 | 3.10 | 3.40 | -0.12 | -3.85% | 1 | 1,090 | 168.75% |
| ASTS240621C00007500 | 2024-06-14 3:28PM EDT | 7.50 | 2.60 | 2.65 | 3.40 | +0.10 | +4.00% | 300 | 1,999 | 270.31% |
| ASTS240621C00008000 | 2024-06-14 3:46PM EDT | 8.00 | 2.32 | 2.20 | 2.40 | +0.17 | +7.91% | 354 | 1,079 | 148.44% |
| ASTS240621C00008500 | 2024-06-14 3:59PM EDT | 8.50 | 1.76 | 1.70 | 1.80 | +0.33 | +23.08% | 202 | 447 | 93.75% |
| ASTS240621C00009000 | 2024-06-14 3:43PM EDT | 9.00 | 1.41 | 1.30 | 1.50 | +0.21 | +17.50% | 285 | 453 | 123.05% |
| ASTS240621C00009500 | 2024-06-14 3:53PM EDT | 9.50 | 0.99 | 0.95 | 1.15 | +0.04 | +4.21% | 236 | 731 | 124.22% |
| ASTS240621C00010000 | 2024-06-14 3:59PM EDT | 10.00 | 0.74 | 0.65 | 0.70 | +0.09 | +13.85% | 1,621 | 3,694 | 108.20% |
| ASTS240621C00010500 | 2024-06-14 3:54PM EDT | 10.50 | 0.50 | 0.45 | 0.55 | +0.08 | +19.05% | 678 | 544 | 119.14% |
| ASTS240621C00011000 | 2024-06-14 3:59PM EDT | 11.00 | 0.31 | 0.30 | 0.35 | 0.00 | - | 750 | 645 | 118.36% |
| ASTS240621C00011500 | 2024-06-14 3:59PM EDT | 11.50 | 0.20 | 0.20 | 0.30 | -0.03 | -13.04% | 498 | 586 | 128.91% |
| ASTS240621C00012000 | 2024-06-14 3:14PM EDT | 12.00 | 0.25 | 0.15 | 0.20 | +0.06 | +31.58% | 63 | 1,241 | 132.81% |
| ASTS240621C00012500 | 2024-06-14 3:56PM EDT | 12.50 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 45 | 639 | 137.50% |
| ASTS240621C00013000 | 2024-06-13 3:47PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 14 | 50 | 145.31% |
| ASTS240621C00013500 | 2024-06-14 3:59PM EDT | 13.50 | 0.09 | 0.05 | 0.50 | -0.01 | -10.00% | 5 | 207 | 218.36% |
| ASTS240621C00014000 | 2024-06-13 10:43AM EDT | 14.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 13 | 188 | 150.78% |
| ASTS240621C00014500 | 2024-06-11 12:08PM EDT | 14.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 28 | 163.28% |
| ASTS240621C00015000 | 2024-06-14 3:15PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 224 | 154.69% |
| ASTS240621C00016000 | 2024-06-12 11:24AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 146 | 175.00% |
| ASTS240621C00017000 | 2024-06-10 3:51PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 52 | 193.75% |
| ASTS240621C00018000 | 2024-06-13 12:02PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 360 | 212.50% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240621P00002000 | 2024-06-05 1:22PM EDT | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 365 | 618.75% |
| ASTS240621P00002500 | 2024-06-05 1:22PM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 1,012 | 537.50% |
| ASTS240621P00003000 | 2024-06-07 11:19AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,054 | 468.75% |
| ASTS240621P00003500 | 2024-06-12 9:41AM EDT | 3.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 496 | 412.50% |
| ASTS240621P00004000 | 2024-06-14 3:04PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 100 | 705 | 365.63% |
| ASTS240621P00004500 | 2024-06-07 9:54AM EDT | 4.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 692 | 325.00% |
| ASTS240621P00005000 | 2024-06-12 9:39AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,294 | 287.50% |
| ASTS240621P00005500 | 2024-06-14 1:14PM EDT | 5.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 573 | 250.00% |
| ASTS240621P00006000 | 2024-06-13 12:05PM EDT | 6.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 218.75% |
| ASTS240621P00006500 | 2024-06-14 9:34AM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 177 | 782 | 190.63% |
| ASTS240621P00007000 | 2024-06-14 3:09PM EDT | 7.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 87 | 341 | 162.50% |
| ASTS240621P00007500 | 2024-06-14 2:22PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 225 | 836 | 137.50% |
| ASTS240621P00008000 | 2024-06-14 3:12PM EDT | 8.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 11 | 502 | 131.25% |
| ASTS240621P00008500 | 2024-06-14 3:54PM EDT | 8.50 | 0.09 | 0.05 | 0.10 | -0.03 | -25.00% | 86 | 668 | 117.19% |
| ASTS240621P00009000 | 2024-06-14 3:55PM EDT | 9.00 | 0.15 | 0.10 | 0.15 | -0.11 | -42.31% | 1,601 | 438 | 107.03% |
| ASTS240621P00009500 | 2024-06-14 3:59PM EDT | 9.50 | 0.25 | 0.25 | 0.30 | -0.17 | -40.48% | 766 | 329 | 111.72% |
| ASTS240621P00010000 | 2024-06-14 3:59PM EDT | 10.00 | 0.49 | 0.45 | 0.50 | -0.13 | -20.97% | 579 | 725 | 112.11% |
| ASTS240621P00010500 | 2024-06-14 3:49PM EDT | 10.50 | 0.80 | 0.70 | 0.80 | -0.13 | -13.98% | 67 | 87 | 113.28% |
| ASTS240621P00011000 | 2024-06-13 2:24PM EDT | 11.00 | 1.35 | 1.00 | 1.20 | -0.05 | -3.57% | 2 | 12 | 117.19% |
| ASTS240621P00011500 | 2024-06-10 2:16PM EDT | 11.50 | 2.90 | 1.00 | 1.60 | 0.00 | - | - | 2 | 57.81% |
| ASTS240621P00012500 | 2024-06-13 10:20AM EDT | 12.50 | 2.65 | 1.60 | 2.45 | 0.00 | - | 2 | 2 | 151.56% |
| ASTS240621P00013500 | 2024-06-13 1:51PM EDT | 13.50 | 3.70 | 2.65 | 3.50 | +0.14 | +3.93% | 1 | 1 | 202.34% |
| ASTS240621P00014000 | 2024-06-12 9:35AM EDT | 14.00 | 4.30 | 3.70 | 3.90 | 0.00 | - | 1 | 26 | 128.13% |
| ASTS240621P00015000 | 2024-06-07 11:34AM EDT | 15.00 | 6.15 | 4.70 | 4.90 | 0.00 | - | 2 | 1 | 150.00% |
