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
61 671,70 -93,84 (-0,15 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240816C00000500 | 2024-05-31 2:38PM EDT | 0.50 | 7.60 | 8.90 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240816C00001000 | 2024-05-28 3:39PM EDT | 1.00 | 4.20 | 8.20 | 10.20 | 0.00 | - | 1 | 66 | 1,312.50% |
| ASTS240816C00001500 | 2024-06-03 9:31AM EDT | 1.50 | 6.20 | 7.80 | 9.00 | 0.00 | - | 10 | 96 | 385.94% |
| ASTS240816C00002000 | 2024-06-06 12:34PM EDT | 2.00 | 7.25 | 7.30 | 9.20 | 0.00 | - | 1 | 158 | 198.44% |
| ASTS240816C00002500 | 2024-06-14 3:50PM EDT | 2.50 | 7.60 | 6.80 | 8.40 | -0.04 | -0.52% | 1 | 427 | 384.38% |
| ASTS240816C00003000 | 2024-06-14 3:44PM EDT | 3.00 | 7.30 | 6.30 | 8.00 | +0.40 | +5.80% | 12 | 642 | 355.47% |
| ASTS240816C00003500 | 2024-06-13 1:56PM EDT | 3.50 | 6.70 | 6.70 | 7.00 | +0.10 | +1.52% | 1 | 811 | 176.56% |
| ASTS240816C00004000 | 2024-06-13 11:49AM EDT | 4.00 | 6.00 | 5.40 | 6.50 | -0.14 | -2.28% | 1 | 397 | 192.58% |
| ASTS240816C00004500 | 2024-06-12 11:02AM EDT | 4.50 | 5.42 | 4.90 | 6.00 | 0.00 | - | 22 | 993 | 171.48% |
| ASTS240816C00005000 | 2024-06-14 3:13PM EDT | 5.00 | 5.15 | 5.20 | 5.50 | +0.05 | +0.98% | 69 | 1,334 | 123.83% |
| ASTS240816C00005500 | 2024-06-14 3:13PM EDT | 5.50 | 4.80 | 4.80 | 5.10 | +0.23 | +5.03% | 2 | 1,212 | 128.13% |
| ASTS240816C00007500 | 2024-06-14 3:48PM EDT | 7.50 | 3.36 | 2.55 | 3.50 | +0.16 | +5.00% | 132 | 1,690 | 83.98% |
| ASTS240816C00010000 | 2024-06-14 3:59PM EDT | 10.00 | 2.00 | 2.00 | 2.10 | +0.06 | +3.09% | 385 | 4,122 | 117.77% |
| ASTS240816C00012500 | 2024-06-14 3:58PM EDT | 12.50 | 1.25 | 1.20 | 1.35 | +0.09 | +7.76% | 231 | 7,024 | 121.19% |
| ASTS240816C00015000 | 2024-06-14 3:56PM EDT | 15.00 | 0.85 | 0.75 | 0.85 | +0.10 | +13.33% | 75 | 2,366 | 123.05% |
| ASTS240816C00017500 | 2024-06-14 3:34PM EDT | 17.50 | 0.55 | 0.50 | 0.65 | +0.03 | +5.77% | 31 | 1,073 | 129.69% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240816P00000500 | 2024-06-13 9:30AM EDT | 0.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 496.88% |
| ASTS240816P00001000 | 2024-04-02 1:11PM EDT | 1.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 2 | 7 | 575.00% |
| ASTS240816P00001500 | 2024-05-16 2:11PM EDT | 1.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 22 | 102 | 228.13% |
| ASTS240816P00002000 | 2024-06-10 10:32AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 859 | 193.75% |
| ASTS240816P00002500 | 2024-06-14 11:23AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 803 | 167.19% |
| ASTS240816P00003000 | 2024-06-12 12:57PM EDT | 3.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 266 | 230.08% |
| ASTS240816P00003500 | 2024-06-07 9:59AM EDT | 3.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 4 | 417 | 215.63% |
| ASTS240816P00004000 | 2024-06-14 3:25PM EDT | 4.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 103 | 532 | 155.47% |
| ASTS240816P00004500 | 2024-06-13 12:32PM EDT | 4.50 | 0.12 | 0.10 | 0.70 | 0.00 | - | 60 | 333 | 192.58% |
| ASTS240816P00005000 | 2024-06-12 10:54AM EDT | 5.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 516 | 128.13% |
| ASTS240816P00005500 | 2024-06-14 11:16AM EDT | 5.50 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 10 | 892 | 127.34% |
| ASTS240816P00007500 | 2024-06-14 3:14PM EDT | 7.50 | 0.70 | 0.65 | 0.70 | -0.09 | -11.39% | 1 | 2,010 | 118.75% |
| ASTS240816P00010000 | 2024-06-14 3:34PM EDT | 10.00 | 1.87 | 1.65 | 2.00 | -0.08 | -4.10% | 20 | 1,085 | 117.38% |
| ASTS240816P00012500 | 2024-06-14 12:36PM EDT | 12.50 | 3.90 | 2.90 | 3.70 | +0.03 | +0.78% | 1 | 21 | 105.66% |
| ASTS240816P00015000 | 2024-06-14 12:36PM EDT | 15.00 | 6.00 | 4.60 | 6.30 | -0.02 | -0.33% | 2 | 6 | 114.16% |
