La bourse ferme dans 7 h 41 min
CAC 40
7 616,80 +7,65 (+0,10 %) Euro Stoxx 50
4 928,38 +12,44 (+0,25 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0695 +0,0011 (+0,11 %) Gold future
2 311,40 -1,80 (-0,08 %) Bitcoin EUR
56 785,08 -900,19 (-1,56 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240712C00005000 | 2024-06-10 1:26PM EDT | 5.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240712C00005500 | 2024-06-03 3:25PM EDT | 5.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240712C00006000 | 2024-06-14 9:30AM EDT | 6.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240712C00006500 | 2024-06-10 3:33PM EDT | 6.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASTS240712C00007000 | 2024-06-21 10:25AM EDT | 7.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASTS240712C00007500 | 2024-06-26 9:32AM EDT | 7.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240712C00008000 | 2024-06-25 10:01AM EDT | 8.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240712C00008500 | 2024-06-26 2:45PM EDT | 8.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS240712C00009000 | 2024-06-26 3:03PM EDT | 9.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASTS240712C00009500 | 2024-06-26 10:17AM EDT | 9.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS240712C00010000 | 2024-06-26 10:24AM EDT | 10.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS240712C00010500 | 2024-06-26 3:44PM EDT | 10.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ASTS240712C00011000 | 2024-06-26 3:35PM EDT | 11.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ASTS240712C00011500 | 2024-06-26 3:23PM EDT | 11.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| ASTS240712C00012000 | 2024-06-26 3:11PM EDT | 12.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ASTS240712C00013000 | 2024-06-26 12:35PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ASTS240712C00014000 | 2024-06-26 2:06PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 25.00% |
| ASTS240712C00015000 | 2024-06-25 3:11PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ASTS240712C00016000 | 2024-06-26 1:17PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASTS240712C00017000 | 2024-06-21 1:39PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASTS240712C00018000 | 2024-06-24 11:29AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ASTS240712C00019000 | 2024-06-21 3:23PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASTS240712C00020000 | 2024-06-26 3:07PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ASTS240712C00022000 | 2024-06-24 1:13PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240712P00002000 | 2024-06-03 11:05AM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 100.00% |
| ASTS240712P00004500 | 2024-06-04 9:42AM EDT | 4.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ASTS240712P00005000 | 2024-06-12 1:36PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASTS240712P00005500 | 2024-06-25 10:02AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASTS240712P00006000 | 2024-06-25 10:25AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ASTS240712P00006500 | 2024-06-26 1:39PM EDT | 6.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ASTS240712P00007000 | 2024-06-26 10:36AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASTS240712P00007500 | 2024-06-25 10:27AM EDT | 7.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ASTS240712P00008000 | 2024-06-26 9:30AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASTS240712P00008500 | 2024-06-26 12:54PM EDT | 8.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ASTS240712P00009000 | 2024-06-26 3:42PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASTS240712P00009500 | 2024-06-26 12:06PM EDT | 9.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ASTS240712P00010000 | 2024-06-26 2:16PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| ASTS240712P00010500 | 2024-06-26 3:56PM EDT | 10.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| ASTS240712P00011000 | 2024-06-26 11:56AM EDT | 11.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| ASTS240712P00011500 | 2024-06-26 3:56PM EDT | 11.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ASTS240712P00012000 | 2024-06-25 10:58AM EDT | 12.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240712P00013000 | 2024-06-24 1:14PM EDT | 13.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240712P00014000 | 2024-06-25 9:38AM EDT | 14.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240712P00015000 | 2024-06-20 12:33PM EDT | 15.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
