La bourse ferme dans 7 h 51 min
CAC 40
7 617,92 +8,77 (+0,12 %) Euro Stoxx 50
4 930,66 +14,72 (+0,30 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0699 +0,0015 (+0,14 %) Gold future
2 311,70 -1,50 (-0,06 %) Bitcoin EUR
56 829,83 -871,94 (-1,51 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240705C00001500 | 2024-05-30 2:28PM EDT | 1.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS240705C00002000 | 2024-05-30 9:40AM EDT | 2.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASTS240705C00003500 | 2024-06-03 3:26PM EDT | 3.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS240705C00004000 | 2024-05-29 1:02PM EDT | 4.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASTS240705C00004500 | 2024-06-25 3:56PM EDT | 4.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240705C00005000 | 2024-06-18 10:10AM EDT | 5.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS240705C00005500 | 2024-06-04 11:08AM EDT | 5.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASTS240705C00006000 | 2024-06-21 10:03AM EDT | 6.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240705C00006500 | 2024-06-25 3:12PM EDT | 6.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASTS240705C00007000 | 2024-06-25 2:54PM EDT | 7.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASTS240705C00007500 | 2024-06-26 9:47AM EDT | 7.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240705C00008000 | 2024-06-26 11:40AM EDT | 8.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240705C00008500 | 2024-06-26 12:14PM EDT | 8.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASTS240705C00009000 | 2024-06-26 1:24PM EDT | 9.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ASTS240705C00009500 | 2024-06-26 11:47AM EDT | 9.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240705C00010000 | 2024-06-26 3:57PM EDT | 10.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ASTS240705C00010500 | 2024-06-26 2:41PM EDT | 10.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,552 | 0 | 0.00% |
| ASTS240705C00011000 | 2024-06-26 3:27PM EDT | 11.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| ASTS240705C00011500 | 2024-06-26 3:54PM EDT | 11.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| ASTS240705C00012000 | 2024-06-26 3:49PM EDT | 12.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 12.50% |
| ASTS240705C00012500 | 2024-06-26 2:27PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 25.00% |
| ASTS240705C00013000 | 2024-06-26 1:52PM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| ASTS240705C00013500 | 2024-06-26 12:06PM EDT | 13.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 25.00% |
| ASTS240705C00014000 | 2024-06-26 2:40PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 50.00% |
| ASTS240705C00014500 | 2024-06-26 12:00PM EDT | 14.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ASTS240705C00015000 | 2024-06-26 3:41PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,561 | 0 | 50.00% |
| ASTS240705C00015500 | 2024-06-26 10:30AM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ASTS240705C00016000 | 2024-06-26 1:18PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ASTS240705C00017000 | 2024-06-26 12:01PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ASTS240705C00018000 | 2024-06-26 10:27AM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASTS240705C00019000 | 2024-06-26 9:37AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASTS240705C00020000 | 2024-06-26 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,427 | 0 | 50.00% |
| ASTS240705C00021000 | 2024-06-26 9:57AM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| ASTS240705C00022000 | 2024-06-26 9:50AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240705P00003500 | 2024-05-24 10:27AM EDT | 3.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 50 | 50 | 804.69% |
| ASTS240705P00004000 | 2024-06-12 9:53AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ASTS240705P00004500 | 2024-06-17 1:03PM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| ASTS240705P00005000 | 2024-06-26 9:55AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ASTS240705P00005500 | 2024-06-18 10:45AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASTS240705P00006000 | 2024-06-21 9:48AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASTS240705P00006500 | 2024-06-20 1:43PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASTS240705P00007000 | 2024-06-24 3:51PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ASTS240705P00007500 | 2024-06-26 12:51PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ASTS240705P00008000 | 2024-06-26 11:41AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ASTS240705P00008500 | 2024-06-26 1:31PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| ASTS240705P00009000 | 2024-06-26 2:15PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| ASTS240705P00009500 | 2024-06-26 3:01PM EDT | 9.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ASTS240705P00010000 | 2024-06-26 3:39PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| ASTS240705P00010500 | 2024-06-26 2:28PM EDT | 10.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 12.50% |
| ASTS240705P00011000 | 2024-06-26 2:40PM EDT | 11.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| ASTS240705P00011500 | 2024-06-26 1:20PM EDT | 11.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| ASTS240705P00012000 | 2024-06-26 2:00PM EDT | 12.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ASTS240705P00012500 | 2024-06-26 11:13AM EDT | 12.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASTS240705P00013000 | 2024-06-26 2:01PM EDT | 13.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ASTS240705P00014000 | 2024-06-26 2:20PM EDT | 14.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASTS240705P00014500 | 2024-06-20 10:08AM EDT | 14.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
