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
61 705,10 +927,91 (+1,53 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240628C00002500 | 2024-05-30 2:28PM EDT | 2.50 | 6.63 | 7.60 | 7.90 | 0.00 | - | 2 | 16 | 362.50% |
| ASTS240628C00003000 | 2024-05-29 12:58PM EDT | 3.00 | 5.20 | 7.10 | 7.40 | 0.00 | - | 1 | 1 | 315.63% |
| ASTS240628C00003500 | 2024-06-05 12:34PM EDT | 3.50 | 5.30 | 6.60 | 6.90 | 0.00 | - | 12 | 2 | 278.13% |
| ASTS240628C00004000 | 2024-06-12 10:26AM EDT | 4.00 | 5.80 | 6.10 | 6.40 | 0.00 | - | 8 | 161 | 246.88% |
| ASTS240628C00004500 | 2024-06-12 1:51PM EDT | 4.50 | 5.36 | 5.60 | 7.90 | 0.00 | - | 1 | 28 | 597.66% |
| ASTS240628C00005000 | 2024-06-04 10:53AM EDT | 5.00 | 3.27 | 5.10 | 5.50 | 0.00 | - | 1 | 93 | 232.81% |
| ASTS240628C00005500 | 2024-06-06 10:48AM EDT | 5.50 | 3.90 | 4.60 | 6.60 | 0.00 | - | 4 | 45 | 447.66% |
| ASTS240628C00006000 | 2024-06-13 9:43AM EDT | 6.00 | 3.95 | 3.30 | 6.40 | 0.00 | - | 1 | 107 | 345.31% |
| ASTS240628C00006500 | 2024-06-10 10:55AM EDT | 6.50 | 2.20 | 3.10 | 4.20 | 0.00 | - | 1 | 21 | 275.00% |
| ASTS240628C00007000 | 2024-06-14 1:10PM EDT | 7.00 | 2.80 | 3.10 | 3.50 | -0.39 | -12.23% | 6 | 1,257 | 136.72% |
| ASTS240628C00007500 | 2024-06-14 3:13PM EDT | 7.50 | 2.65 | 2.70 | 2.95 | -0.45 | -14.52% | 5 | 24 | 125.00% |
| ASTS240628C00008000 | 2024-06-13 10:53AM EDT | 8.00 | 2.21 | 2.25 | 2.40 | 0.00 | - | 11 | 530 | 104.69% |
| ASTS240628C00008500 | 2024-06-14 3:08PM EDT | 8.50 | 1.75 | 1.85 | 2.60 | +0.17 | +10.76% | 4 | 80 | 160.94% |
| ASTS240628C00009000 | 2024-06-14 3:46PM EDT | 9.00 | 1.61 | 1.50 | 1.65 | +0.01 | +0.62% | 60 | 349 | 110.16% |
| ASTS240628C00009500 | 2024-06-14 3:41PM EDT | 9.50 | 1.25 | 1.20 | 1.35 | +0.15 | +13.64% | 77 | 975 | 112.89% |
| ASTS240628C00010000 | 2024-06-14 3:55PM EDT | 10.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 329 | 1,035 | 118.75% |
| ASTS240628C00010500 | 2024-06-14 3:49PM EDT | 10.50 | 0.80 | 0.70 | 0.85 | +0.09 | +12.68% | 86 | 35 | 112.50% |
| ASTS240628C00011000 | 2024-06-14 3:46PM EDT | 11.00 | 0.60 | 0.55 | 0.70 | +0.05 | +9.09% | 124 | 130 | 116.80% |
| ASTS240628C00011500 | 2024-06-14 3:52PM EDT | 11.50 | 0.52 | 0.45 | 0.55 | +0.07 | +15.56% | 206 | 21 | 119.92% |
| ASTS240628C00012000 | 2024-06-14 3:57PM EDT | 12.00 | 0.36 | 0.30 | 0.45 | +0.01 | +2.86% | 157 | 83 | 119.14% |
| ASTS240628C00013000 | 2024-06-14 3:45PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 412 | 74 | 126.56% |
| ASTS240628C00013500 | 2024-06-14 3:45PM EDT | 13.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 78 | 12 | 128.52% |
| ASTS240628C00014000 | 2024-06-14 2:53PM EDT | 14.00 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 13 | 3 | 128.13% |
| ASTS240628C00014500 | 2024-06-11 12:10PM EDT | 14.50 | 0.10 | 0.05 | 0.20 | -0.04 | -28.57% | 1 | 1 | 131.25% |
| ASTS240628C00015000 | 2024-06-14 12:26PM EDT | 15.00 | 0.11 | 0.00 | 0.15 | +0.01 | +10.00% | 30 | 69 | 125.00% |
| ASTS240628C00016000 | 2024-06-14 12:53PM EDT | 16.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 25 | 30 | 139.84% |
| ASTS240628C00017000 | 2024-06-14 9:57AM EDT | 17.00 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 25 | 36 | 153.91% |
| ASTS240628C00018000 | 2024-06-12 9:30AM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 171 | 155.47% |
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 | 1.30 | 0.00 | - | 32 | 55 | 793.75% |
| ASTS240628P00003000 | 2024-05-29 11:30AM EDT | 3.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 135 | 178 | 552.34% |
| ASTS240628P00003500 | 2024-05-30 9:36AM EDT | 3.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 47 | 620.31% |
| ASTS240628P00004000 | 2024-06-07 11:17AM EDT | 4.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 92 | 326.56% |
| ASTS240628P00004500 | 2024-06-06 12:53PM EDT | 4.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 7 | 828 | 422.66% |
| ASTS240628P00005000 | 2024-06-13 10:14AM EDT | 5.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 47 | 281.25% |
| ASTS240628P00005500 | 2024-06-07 12:13PM EDT | 5.50 | 0.07 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 358.20% |
| ASTS240628P00006000 | 2024-06-14 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 14 | 203 | 143.75% |
| ASTS240628P00006500 | 2024-06-14 1:08PM EDT | 6.50 | 0.05 | 0.00 | 1.25 | -0.03 | -37.50% | 11 | 99 | 307.42% |
| ASTS240628P00007000 | 2024-06-14 1:55PM EDT | 7.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 1 | 52 | 134.38% |
| ASTS240628P00007500 | 2024-06-14 3:37PM EDT | 7.50 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 8 | 191 | 123.44% |
| ASTS240628P00008000 | 2024-06-14 3:37PM EDT | 8.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 23 | 522 | 116.80% |
| ASTS240628P00008500 | 2024-06-14 3:48PM EDT | 8.50 | 0.20 | 0.20 | 0.30 | -0.08 | -28.57% | 54 | 613 | 116.41% |
| ASTS240628P00009000 | 2024-06-14 3:13PM EDT | 9.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 24 | 925 | 113.48% |
| ASTS240628P00009500 | 2024-06-14 3:37PM EDT | 9.50 | 0.55 | 0.50 | 0.65 | -0.06 | -9.84% | 44 | 490 | 115.63% |
| ASTS240628P00010000 | 2024-06-14 3:55PM EDT | 10.00 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 84 | 108 | 114.84% |
| ASTS240628P00010500 | 2024-06-13 11:53AM EDT | 10.50 | 1.21 | 1.00 | 1.15 | 0.00 | - | 51 | 51 | 114.84% |
| ASTS240628P00011500 | 2024-06-12 11:29AM EDT | 11.50 | 2.25 | 1.70 | 1.85 | 0.00 | - | - | 4 | 119.14% |
| ASTS240628P00012000 | 2024-06-12 9:50AM EDT | 12.00 | 2.60 | 2.10 | 2.25 | 0.00 | - | - | 3 | 122.07% |
| ASTS240628P00012500 | 2024-06-13 10:00AM EDT | 12.50 | 2.60 | 2.50 | 2.65 | 0.00 | - | 10 | 10 | 121.29% |
