La bourse ferme dans 7 h 59 min
CAC 40
7 626,38 +17,23 (+0,23 %) Euro Stoxx 50
4 931,98 +16,04 (+0,33 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0696 +0,0013 (+0,12 %) Gold future
2 312,70 -0,50 (-0,02 %) Bitcoin EUR
56 790,72 -810,55 (-1,41 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240628C00002000 | 2024-06-25 12:47PM EDT | 2.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASTS240628C00002500 | 2024-06-26 11:11AM EDT | 2.50 | 9.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASTS240628C00003000 | 2024-06-26 11:11AM EDT | 3.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASTS240628C00003500 | 2024-06-05 12:34PM EDT | 3.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ASTS240628C00004000 | 2024-06-17 12:32PM EDT | 4.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ASTS240628C00004500 | 2024-06-12 1:51PM EDT | 4.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240628C00005000 | 2024-06-26 11:08AM EDT | 5.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240628C00005500 | 2024-06-21 1:23PM EDT | 5.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASTS240628C00006000 | 2024-06-24 3:06PM EDT | 6.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ASTS240628C00006500 | 2024-06-25 1:22PM EDT | 6.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASTS240628C00007000 | 2024-06-20 10:49AM EDT | 7.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS240628C00007500 | 2024-06-25 10:21AM EDT | 7.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS240628C00008000 | 2024-06-26 1:35PM EDT | 8.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ASTS240628C00008500 | 2024-06-26 11:06AM EDT | 8.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ASTS240628C00009000 | 2024-06-26 3:44PM EDT | 9.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ASTS240628C00009500 | 2024-06-26 3:59PM EDT | 9.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ASTS240628C00010000 | 2024-06-26 3:50PM EDT | 10.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| ASTS240628C00010500 | 2024-06-26 3:04PM EDT | 10.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.00% |
| ASTS240628C00011000 | 2024-06-26 3:58PM EDT | 11.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| ASTS240628C00011500 | 2024-06-26 3:54PM EDT | 11.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,748 | 0 | 12.50% |
| ASTS240628C00012000 | 2024-06-26 3:49PM EDT | 12.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,011 | 0 | 25.00% |
| ASTS240628C00012500 | 2024-06-26 3:59PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 50.00% |
| ASTS240628C00013000 | 2024-06-26 3:55PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 50.00% |
| ASTS240628C00013500 | 2024-06-26 2:16PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 50.00% |
| ASTS240628C00014000 | 2024-06-26 3:37PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 50.00% |
| ASTS240628C00014500 | 2024-06-26 11:05AM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| ASTS240628C00015000 | 2024-06-26 1:22PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ASTS240628C00015500 | 2024-06-24 9:36AM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ASTS240628C00016000 | 2024-06-25 3:51PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ASTS240628C00017000 | 2024-06-26 10:21AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ASTS240628C00018000 | 2024-06-25 10:09AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ASTS240628C00019000 | 2024-06-20 11:30AM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASTS240628C00020000 | 2024-06-24 9:34AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASTS240628C00021000 | 2024-06-20 3:37PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASTS240628C00022000 | 2024-06-26 11:40AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240628P00002500 | 2024-05-29 11:28AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ASTS240628P00003000 | 2024-05-29 11:30AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| ASTS240628P00003500 | 2024-06-25 10:13AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ASTS240628P00004000 | 2024-06-07 11:17AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASTS240628P00004500 | 2024-06-06 12:53PM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ASTS240628P00005000 | 2024-06-13 10:14AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASTS240628P00005500 | 2024-06-07 12:13PM EDT | 5.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASTS240628P00006000 | 2024-06-26 12:38PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ASTS240628P00006500 | 2024-06-21 1:40PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASTS240628P00007000 | 2024-06-24 10:37AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ASTS240628P00007500 | 2024-06-25 3:47PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASTS240628P00008000 | 2024-06-26 3:42PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ASTS240628P00008500 | 2024-06-26 11:48AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ASTS240628P00009000 | 2024-06-26 3:42PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| ASTS240628P00009500 | 2024-06-26 3:30PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| ASTS240628P00010000 | 2024-06-26 3:36PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 50.00% |
| ASTS240628P00010500 | 2024-06-26 3:52PM EDT | 10.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 25.00% |
| ASTS240628P00011000 | 2024-06-26 3:55PM EDT | 11.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 984 | 0 | 12.50% |
| ASTS240628P00011500 | 2024-06-26 3:37PM EDT | 11.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| ASTS240628P00012000 | 2024-06-26 12:51PM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASTS240628P00012500 | 2024-06-24 3:19PM EDT | 12.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ASTS240628P00013000 | 2024-06-26 10:57AM EDT | 13.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240628P00013500 | 2024-06-24 10:09AM EDT | 13.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASTS240628P00014000 | 2024-06-25 12:20PM EDT | 14.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASTS240628P00015000 | 2024-06-26 10:02AM EDT | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASTS240628P00017000 | 2024-06-18 10:13AM EDT | 17.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
