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
61 711,89 -84,21 (-0,14 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS241115C00000500 | 2024-05-30 12:27PM EDT | 0.50 | 7.50 | 8.60 | 10.80 | 0.00 | - | 1 | 22 | 0.00% |
| ASTS241115C00001000 | 2024-06-04 11:26AM EDT | 1.00 | 7.20 | 8.10 | 10.50 | 0.00 | - | 10 | 31 | 218.75% |
| ASTS241115C00001500 | 2024-06-12 1:00PM EDT | 1.50 | 8.26 | 8.60 | 8.90 | 0.00 | - | 4 | 9 | 148.44% |
| ASTS241115C00002000 | 2024-06-07 10:36AM EDT | 2.00 | 7.10 | 8.10 | 9.20 | 0.00 | - | 26 | 122 | 238.28% |
| ASTS241115C00002500 | 2024-06-13 3:18PM EDT | 2.50 | 7.76 | 7.60 | 8.70 | +0.26 | +3.47% | 10 | 118 | 204.69% |
| ASTS241115C00003000 | 2024-06-13 2:17PM EDT | 3.00 | 7.00 | 7.10 | 7.50 | 0.00 | - | 24 | 594 | 114.45% |
| ASTS241115C00003500 | 2024-06-12 9:39AM EDT | 3.50 | 6.40 | 6.70 | 7.00 | 0.00 | - | 2 | 1,714 | 112.50% |
| ASTS241115C00004000 | 2024-06-14 3:08PM EDT | 4.00 | 6.10 | 6.20 | 6.50 | +0.25 | +4.27% | 6 | 347 | 99.61% |
| ASTS241115C00004500 | 2024-06-12 11:14AM EDT | 4.50 | 5.60 | 5.80 | 6.10 | 0.00 | - | 1 | 133 | 103.13% |
| ASTS241115C00005000 | 2024-06-14 3:51PM EDT | 5.00 | 5.50 | 5.40 | 5.70 | +0.30 | +5.77% | 14 | 478 | 102.73% |
| ASTS241115C00005500 | 2024-06-14 3:08PM EDT | 5.50 | 4.87 | 5.00 | 5.30 | -0.03 | -0.61% | 23 | 657 | 100.39% |
| ASTS241115C00007500 | 2024-06-14 12:46PM EDT | 7.50 | 3.50 | 3.70 | 4.00 | -0.20 | -5.41% | 34 | 857 | 99.95% |
| ASTS241115C00010000 | 2024-06-14 3:08PM EDT | 10.00 | 2.59 | 2.65 | 2.80 | -0.01 | -0.38% | 47 | 1,150 | 101.90% |
| ASTS241115C00012500 | 2024-06-14 3:57PM EDT | 12.50 | 2.00 | 1.90 | 2.10 | +0.11 | +5.82% | 97 | 1,528 | 104.69% |
| ASTS241115C00015000 | 2024-06-14 3:59PM EDT | 15.00 | 1.50 | 1.40 | 1.50 | +0.10 | +7.14% | 138 | 1,736 | 104.69% |
| ASTS241115C00017500 | 2024-06-14 3:39PM EDT | 17.50 | 1.10 | 1.05 | 1.20 | 0.00 | - | 28 | 191 | 107.13% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS241115P00001000 | 2024-05-29 10:33AM EDT | 1.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 10 | 276.56% |
| ASTS241115P00001500 | 2024-04-19 9:30AM EDT | 1.50 | 0.25 | 0.05 | 0.65 | 0.00 | - | 25 | 67 | 264.84% |
| ASTS241115P00002000 | 2024-06-13 12:33PM EDT | 2.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 106 | 158.59% |
| ASTS241115P00002500 | 2024-06-14 3:55PM EDT | 2.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 120 | 137.11% |
| ASTS241115P00003000 | 2024-06-13 12:44PM EDT | 3.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 137 | 137.11% |
| ASTS241115P00003500 | 2024-06-10 12:22PM EDT | 3.50 | 0.23 | 0.10 | 0.30 | 0.00 | - | 1 | 177 | 125.39% |
| ASTS241115P00004000 | 2024-06-05 11:57AM EDT | 4.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 14 | 296 | 115.04% |
| ASTS241115P00004500 | 2024-06-13 1:32PM EDT | 4.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | 100 | 279 | 114.45% |
| ASTS241115P00005000 | 2024-06-13 3:42PM EDT | 5.00 | 0.43 | 0.35 | 0.50 | 0.00 | - | 100 | 218 | 111.91% |
| ASTS241115P00005500 | 2024-06-14 11:36AM EDT | 5.50 | 0.60 | 0.45 | 0.60 | +0.02 | +3.45% | 100 | 1,182 | 108.40% |
| ASTS241115P00007500 | 2024-06-14 11:41AM EDT | 7.50 | 1.35 | 1.20 | 1.30 | +0.10 | +8.00% | 7 | 685 | 106.25% |
| ASTS241115P00010000 | 2024-06-13 10:50AM EDT | 10.00 | 2.70 | 2.50 | 2.75 | 0.00 | - | 2 | 550 | 106.79% |
| ASTS241115P00012500 | 2024-06-13 3:48PM EDT | 12.50 | 4.40 | 4.20 | 4.40 | 0.00 | - | 839 | 1,155 | 105.47% |
| ASTS241115P00015000 | 2024-06-14 12:44PM EDT | 15.00 | 6.60 | 5.40 | 6.40 | 0.00 | - | 1 | 671 | 91.65% |
| ASTS241115P00017500 | 2024-06-13 11:50AM EDT | 17.50 | 8.50 | 7.30 | 8.50 | 0.00 | - | 20 | 20 | 84.77% |
