La bourse est fermée

AST SpaceMobile, Inc. (ASTS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
10,22+0,24 (+2,40 %)
À la clôture : 04:00PM EDT
10,22 0,00 (0,00 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ASTS240628C000025002024-05-30 2:28PM EDT2.506.637.607.900.00-216362.50%
ASTS240628C000030002024-05-29 12:58PM EDT3.005.207.107.400.00-11315.63%
ASTS240628C000035002024-06-05 12:34PM EDT3.505.306.606.900.00-122278.13%
ASTS240628C000040002024-06-12 10:26AM EDT4.005.806.106.400.00-8161246.88%
ASTS240628C000045002024-06-12 1:51PM EDT4.505.365.607.900.00-128597.66%
ASTS240628C000050002024-06-04 10:53AM EDT5.003.275.105.500.00-193232.81%
ASTS240628C000055002024-06-06 10:48AM EDT5.503.904.606.600.00-445447.66%
ASTS240628C000060002024-06-13 9:43AM EDT6.003.953.306.400.00-1107345.31%
ASTS240628C000065002024-06-10 10:55AM EDT6.502.203.104.200.00-121275.00%
ASTS240628C000070002024-06-14 1:10PM EDT7.002.803.103.50-0.39-12.23%61,257136.72%
ASTS240628C000075002024-06-14 3:13PM EDT7.502.652.702.95-0.45-14.52%524125.00%
ASTS240628C000080002024-06-13 10:53AM EDT8.002.212.252.400.00-11530104.69%
ASTS240628C000085002024-06-14 3:08PM EDT8.501.751.852.60+0.17+10.76%480160.94%
ASTS240628C000090002024-06-14 3:46PM EDT9.001.611.501.65+0.01+0.62%60349110.16%
ASTS240628C000095002024-06-14 3:41PM EDT9.501.251.201.35+0.15+13.64%77975112.89%
ASTS240628C000100002024-06-14 3:55PM EDT10.001.001.001.100.00-3291,035118.75%
ASTS240628C000105002024-06-14 3:49PM EDT10.500.800.700.85+0.09+12.68%8635112.50%
ASTS240628C000110002024-06-14 3:46PM EDT11.000.600.550.70+0.05+9.09%124130116.80%
ASTS240628C000115002024-06-14 3:52PM EDT11.500.520.450.55+0.07+15.56%20621119.92%
ASTS240628C000120002024-06-14 3:57PM EDT12.000.360.300.45+0.01+2.86%15783119.14%
ASTS240628C000130002024-06-14 3:45PM EDT13.000.250.200.30+0.05+25.00%41274126.56%
ASTS240628C000135002024-06-14 3:45PM EDT13.500.200.150.25-0.05-20.00%7812128.52%
ASTS240628C000140002024-06-14 2:53PM EDT14.000.110.100.20-0.04-26.67%133128.13%
ASTS240628C000145002024-06-11 12:10PM EDT14.500.100.050.20-0.04-28.57%11131.25%
ASTS240628C000150002024-06-14 12:26PM EDT15.000.110.000.15+0.01+10.00%3069125.00%
ASTS240628C000160002024-06-14 12:53PM EDT16.000.090.050.10-0.06-40.00%2530139.84%
ASTS240628C000170002024-06-14 9:57AM EDT17.000.090.050.10-0.02-18.18%2536153.91%
ASTS240628C000180002024-06-12 9:30AM EDT18.000.100.000.100.00-2171155.47%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ASTS240628P000025002024-05-29 11:28AM EDT2.500.050.001.300.00-3255793.75%
ASTS240628P000030002024-05-29 11:30AM EDT3.000.050.000.700.00-135178552.34%
ASTS240628P000035002024-05-30 9:36AM EDT3.500.050.001.350.00-147620.31%
ASTS240628P000040002024-06-07 11:17AM EDT4.000.050.000.250.00-192326.56%
ASTS240628P000045002024-06-06 12:53PM EDT4.500.050.000.900.00-7828422.66%
ASTS240628P000050002024-06-13 10:14AM EDT5.000.200.000.350.00-247281.25%
ASTS240628P000055002024-06-07 12:13PM EDT5.500.070.001.050.00-16358.20%
ASTS240628P000060002024-06-14 9:30AM EDT6.000.050.000.05+0.02+66.67%14203143.75%
ASTS240628P000065002024-06-14 1:08PM EDT6.500.050.001.25-0.03-37.50%1199307.42%
ASTS240628P000070002024-06-14 1:55PM EDT7.000.080.050.10-0.07-46.67%152134.38%
ASTS240628P000075002024-06-14 3:37PM EDT7.500.100.050.15-0.03-23.08%8191123.44%
ASTS240628P000080002024-06-14 3:37PM EDT8.000.150.100.20-0.04-21.05%23522116.80%
ASTS240628P000085002024-06-14 3:48PM EDT8.500.200.200.30-0.08-28.57%54613116.41%
ASTS240628P000090002024-06-14 3:13PM EDT9.000.400.300.45-0.05-11.11%24925113.48%
ASTS240628P000095002024-06-14 3:37PM EDT9.500.550.500.65-0.06-9.84%44490115.63%
ASTS240628P000100002024-06-14 3:55PM EDT10.000.800.750.85-0.10-11.11%84108114.84%
ASTS240628P000105002024-06-13 11:53AM EDT10.501.211.001.150.00-5151114.84%
ASTS240628P000115002024-06-12 11:29AM EDT11.502.251.701.850.00--4119.14%
ASTS240628P000120002024-06-12 9:50AM EDT12.002.602.102.250.00--3122.07%
ASTS240628P000125002024-06-13 10:00AM EDT12.502.602.502.650.00-1010121.29%