La bourse ferme dans 7 h 15 min
CAC 40
7 612,82 +3,67 (+0,05 %) Euro Stoxx 50
4 930,03 +14,09 (+0,29 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0691 +0,0007 (+0,06 %) Gold future
2 314,40 +1,20 (+0,05 %) Bitcoin EUR
56 862,26 -744,63 (-1,29 %)
AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240726C00005000 | 2024-06-11 2:48PM EDT | 5.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ASTS240726C00006500 | 2024-06-21 11:43AM EDT | 6.50 | 4.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASTS240726C00007000 | 2024-06-12 2:38PM EDT | 7.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASTS240726C00007500 | 2024-06-21 9:55AM EDT | 7.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASTS240726C00008000 | 2024-06-26 11:40AM EDT | 8.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS240726C00008500 | 2024-06-26 3:32PM EDT | 8.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASTS240726C00009000 | 2024-06-21 9:48AM EDT | 9.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240726C00009500 | 2024-06-26 11:00AM EDT | 9.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASTS240726C00010000 | 2024-06-26 11:39AM EDT | 10.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ASTS240726C00010500 | 2024-06-26 2:00PM EDT | 10.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ASTS240726C00011000 | 2024-06-26 2:29PM EDT | 11.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ASTS240726C00011500 | 2024-06-26 2:44PM EDT | 11.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ASTS240726C00012000 | 2024-06-26 3:58PM EDT | 12.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ASTS240726C00012500 | 2024-06-26 3:52PM EDT | 12.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| ASTS240726C00013000 | 2024-06-26 2:15PM EDT | 13.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ASTS240726C00014000 | 2024-06-26 9:48AM EDT | 14.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ASTS240726C00015000 | 2024-06-26 1:59PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ASTS240726C00016000 | 2024-06-26 1:04PM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| ASTS240726C00017000 | 2024-06-26 1:04PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| ASTS240726C00017500 | 2024-06-20 11:12AM EDT | 17.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ASTS240726C00018000 | 2024-06-25 12:29PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ASTS240726C00019000 | 2024-06-20 10:11AM EDT | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASTS240726C00020000 | 2024-06-26 3:46PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ASTS240726C00021000 | 2024-06-18 11:02AM EDT | 21.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240726P00006000 | 2024-06-25 12:28PM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ASTS240726P00006500 | 2024-06-26 9:30AM EDT | 6.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASTS240726P00007000 | 2024-06-26 2:25PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASTS240726P00007500 | 2024-06-26 3:38PM EDT | 7.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ASTS240726P00008000 | 2024-06-26 11:41AM EDT | 8.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ASTS240726P00008500 | 2024-06-26 2:08PM EDT | 8.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASTS240726P00009000 | 2024-06-26 9:46AM EDT | 9.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ASTS240726P00009500 | 2024-06-26 11:10AM EDT | 9.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASTS240726P00010000 | 2024-06-26 3:13PM EDT | 10.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ASTS240726P00010500 | 2024-06-26 3:49PM EDT | 10.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ASTS240726P00011000 | 2024-06-25 1:55PM EDT | 11.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ASTS240726P00011500 | 2024-06-24 1:47PM EDT | 11.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS240726P00012000 | 2024-06-21 12:50PM EDT | 12.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240726P00012500 | 2024-06-26 9:55AM EDT | 12.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASTS240726P00014000 | 2024-06-26 9:55AM EDT | 14.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASTS240726P00015000 | 2024-06-17 1:08PM EDT | 15.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASTS240726P00016000 | 2024-06-20 11:45AM EDT | 16.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
