La bourse ferme dans 7 h 59 min

AST SpaceMobile, Inc. (ASTS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
11,23+0,25 (+2,28 %)
À la clôture : 04:00PM EDT
11,15 -0,08 (-0,72 %)
Échanges après Bourse : 07:59PM 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
ASTS240628C000020002024-06-25 12:47PM EDT2.009.390.000.000.00-1000.00%
ASTS240628C000025002024-06-26 11:11AM EDT2.509.410.000.000.00-1000.00%
ASTS240628C000030002024-06-26 11:11AM EDT3.008.940.000.000.00-1000.00%
ASTS240628C000035002024-06-05 12:34PM EDT3.505.300.000.000.00-1200.00%
ASTS240628C000040002024-06-17 12:32PM EDT4.007.680.000.000.00-2000.00%
ASTS240628C000045002024-06-12 1:51PM EDT4.505.360.000.000.00-100.00%
ASTS240628C000050002024-06-26 11:08AM EDT5.006.420.000.000.00-100.00%
ASTS240628C000055002024-06-21 1:23PM EDT5.504.700.000.000.00-300.00%
ASTS240628C000060002024-06-24 3:06PM EDT6.004.500.000.000.00-2500.00%
ASTS240628C000065002024-06-25 1:22PM EDT6.504.100.000.000.00-500.00%
ASTS240628C000070002024-06-20 10:49AM EDT7.004.250.000.000.00-200.00%
ASTS240628C000075002024-06-25 10:21AM EDT7.503.100.000.000.00-200.00%
ASTS240628C000080002024-06-26 1:35PM EDT8.003.200.000.000.00-900.00%
ASTS240628C000085002024-06-26 11:06AM EDT8.503.000.000.000.00-1500.00%
ASTS240628C000090002024-06-26 3:44PM EDT9.002.300.000.000.00-2200.00%
ASTS240628C000095002024-06-26 3:59PM EDT9.501.750.000.000.00-1400.00%
ASTS240628C000100002024-06-26 3:50PM EDT10.001.340.000.000.00-17900.00%
ASTS240628C000105002024-06-26 3:04PM EDT10.500.900.000.000.00-49200.00%
ASTS240628C000110002024-06-26 3:58PM EDT11.000.530.000.000.00-46200.00%
ASTS240628C000115002024-06-26 3:54PM EDT11.500.260.000.000.00-1,748012.50%
ASTS240628C000120002024-06-26 3:49PM EDT12.000.180.000.000.00-2,011025.00%
ASTS240628C000125002024-06-26 3:59PM EDT12.500.100.000.000.00-685050.00%
ASTS240628C000130002024-06-26 3:55PM EDT13.000.050.000.000.00-760050.00%
ASTS240628C000135002024-06-26 2:16PM EDT13.500.050.000.000.00-276050.00%
ASTS240628C000140002024-06-26 3:37PM EDT14.000.050.000.000.00-348050.00%
ASTS240628C000145002024-06-26 11:05AM EDT14.500.100.000.000.00-218050.00%
ASTS240628C000150002024-06-26 1:22PM EDT15.000.030.000.000.00-12050.00%
ASTS240628C000155002024-06-24 9:36AM EDT15.500.060.000.000.00-6050.00%
ASTS240628C000160002024-06-25 3:51PM EDT16.000.040.000.000.00-6050.00%
ASTS240628C000170002024-06-26 10:21AM EDT17.000.030.000.000.00-20050.00%
ASTS240628C000180002024-06-25 10:09AM EDT18.000.040.000.000.00-11050.00%
ASTS240628C000190002024-06-20 11:30AM EDT19.000.110.000.000.00--050.00%
ASTS240628C000200002024-06-24 9:34AM EDT20.000.050.000.000.00-1050.00%
ASTS240628C000210002024-06-20 3:37PM EDT21.000.050.000.000.00--050.00%
ASTS240628C000220002024-06-26 11:40AM EDT22.000.050.000.000.00-25050.00%
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 EDT2.500.050.000.000.00-32050.00%
ASTS240628P000030002024-05-29 11:30AM EDT3.000.050.000.000.00-135050.00%
ASTS240628P000035002024-06-25 10:13AM EDT3.500.010.000.000.00-6050.00%
ASTS240628P000040002024-06-07 11:17AM EDT4.000.050.000.000.00-1050.00%
ASTS240628P000045002024-06-06 12:53PM EDT4.500.050.000.000.00-7050.00%
ASTS240628P000050002024-06-13 10:14AM EDT5.000.200.000.000.00-2050.00%
ASTS240628P000055002024-06-07 12:13PM EDT5.500.070.000.000.00-1050.00%
ASTS240628P000060002024-06-26 12:38PM EDT6.000.020.000.000.00-3050.00%
ASTS240628P000065002024-06-21 1:40PM EDT6.500.050.000.000.00-1050.00%
ASTS240628P000070002024-06-24 10:37AM EDT7.000.020.000.000.00-15050.00%
ASTS240628P000075002024-06-25 3:47PM EDT7.500.010.000.000.00-2050.00%
ASTS240628P000080002024-06-26 3:42PM EDT8.000.020.000.000.00-12050.00%
ASTS240628P000085002024-06-26 11:48AM EDT8.500.010.000.000.00-30050.00%
ASTS240628P000090002024-06-26 3:42PM EDT9.000.030.000.000.00-41050.00%
ASTS240628P000095002024-06-26 3:30PM EDT9.500.040.000.000.00-114050.00%
ASTS240628P000100002024-06-26 3:36PM EDT10.000.060.000.000.00-539050.00%
ASTS240628P000105002024-06-26 3:52PM EDT10.500.150.000.000.00-719025.00%
ASTS240628P000110002024-06-26 3:55PM EDT11.000.270.000.000.00-984012.50%
ASTS240628P000115002024-06-26 3:37PM EDT11.500.550.000.000.00-8100.00%
ASTS240628P000120002024-06-26 12:51PM EDT12.000.950.000.000.00-600.00%
ASTS240628P000125002024-06-24 3:19PM EDT12.502.050.000.000.00-4000.00%
ASTS240628P000130002024-06-26 10:57AM EDT13.001.550.000.000.00-100.00%
ASTS240628P000135002024-06-24 10:09AM EDT13.503.300.000.000.00-500.00%
ASTS240628P000140002024-06-25 12:20PM EDT14.003.810.000.000.00-500.00%
ASTS240628P000150002024-06-26 10:02AM EDT15.003.900.000.000.00-700.00%
ASTS240628P000170002024-06-18 10:13AM EDT17.006.000.000.000.00--00.00%