La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 325,46 +560,23 (+0,91 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS250117C00000500 | 2024-05-29 12:38PM EDT | 0.50 | 7.65 | 7.30 | 9.00 | 0.00 | - | 1 | 34 | 445.31% |
| ASTS250117C00001000 | 2024-05-30 3:07PM EDT | 1.00 | 7.32 | 6.20 | 8.70 | 0.00 | - | 1 | 37 | 206.25% |
| ASTS250117C00001500 | 2024-05-29 3:40PM EDT | 1.50 | 7.40 | 6.00 | 8.10 | 0.00 | - | 51 | 176 | 187.50% |
| ASTS250117C00002000 | 2024-05-31 3:27PM EDT | 2.00 | 6.30 | 5.00 | 6.80 | +0.10 | +1.61% | 8 | 508 | 196.88% |
| ASTS250117C00002500 | 2024-05-31 12:14PM EDT | 2.50 | 5.60 | 5.60 | 6.30 | -0.35 | -5.88% | 5 | 5,664 | 115.23% |
| ASTS250117C00003000 | 2024-05-31 2:21PM EDT | 3.00 | 5.60 | 5.30 | 5.60 | +0.10 | +1.82% | 24 | 1,605 | 99.22% |
| ASTS250117C00003500 | 2024-05-30 12:41PM EDT | 3.50 | 5.90 | 4.90 | 5.20 | +1.00 | +20.41% | 5 | 887 | 98.44% |
| ASTS250117C00004000 | 2024-05-31 1:38PM EDT | 4.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 67 | 1,339 | 99.80% |
| ASTS250117C00004500 | 2024-05-31 11:03AM EDT | 4.50 | 4.30 | 4.30 | 4.50 | -0.50 | -10.42% | 14 | 757 | 102.44% |
| ASTS250117C00005000 | 2024-05-31 2:26PM EDT | 5.00 | 4.01 | 4.00 | 4.40 | -0.26 | -6.09% | 67 | 10,166 | 109.08% |
| ASTS250117C00005500 | 2024-05-31 3:41PM EDT | 5.50 | 3.76 | 3.70 | 3.90 | -0.13 | -3.34% | 12 | 1,288 | 101.56% |
| ASTS250117C00007500 | 2024-05-31 3:31PM EDT | 7.50 | 2.85 | 2.80 | 3.00 | -0.15 | -5.00% | 69 | 10,748 | 102.44% |
| ASTS250117C00010000 | 2024-05-31 3:46PM EDT | 10.00 | 2.10 | 2.00 | 2.20 | -0.17 | -7.49% | 259 | 10,110 | 102.39% |
| ASTS250117C00012500 | 2024-05-31 2:41PM EDT | 12.50 | 1.70 | 1.60 | 1.65 | -0.03 | -1.73% | 58 | 6,514 | 105.08% |
| ASTS250117C00015000 | 2024-05-31 3:01PM EDT | 15.00 | 1.25 | 1.15 | 1.30 | -0.08 | -6.02% | 140 | 5,555 | 104.40% |
| ASTS250117C00017500 | 2024-05-31 3:18PM EDT | 17.50 | 1.05 | 0.85 | 1.00 | 0.00 | - | 808 | 5,270 | 103.32% |
| ASTS250117C00020000 | 2024-05-31 3:57PM EDT | 20.00 | 0.70 | 0.70 | 0.75 | -0.15 | -17.65% | 1,112 | 23,097 | 103.42% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS250117P00000500 | 2024-05-31 2:18PM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 184.38% |
| ASTS250117P00001000 | 2024-05-17 12:08PM EDT | 1.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 69 | 165.63% |
| ASTS250117P00001500 | 2024-05-21 9:56AM EDT | 1.50 | 0.10 | 0.05 | 0.35 | 0.00 | - | 45 | 81 | 169.92% |
| ASTS250117P00002000 | 2024-05-21 9:56AM EDT | 2.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 210 | 883 | 155.08% |
| ASTS250117P00002500 | 2024-05-29 2:50PM EDT | 2.50 | 0.25 | 0.05 | 0.70 | 0.00 | - | 237 | 721 | 146.29% |
| ASTS250117P00003000 | 2024-05-30 10:31AM EDT | 3.00 | 0.25 | 0.15 | 1.00 | -0.05 | -16.67% | 10 | 494 | 148.63% |
| ASTS250117P00003500 | 2024-05-30 10:19AM EDT | 3.50 | 0.39 | 0.25 | 0.45 | 0.00 | - | 8 | 583 | 106.64% |
| ASTS250117P00004000 | 2024-05-31 9:49AM EDT | 4.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 5 | 368 | 102.15% |
| ASTS250117P00004500 | 2024-05-29 1:12PM EDT | 4.50 | 0.65 | 0.55 | 0.70 | -0.10 | -13.33% | 4 | 123 | 102.54% |
| ASTS250117P00005000 | 2024-05-31 12:00PM EDT | 5.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 5 | 3,458 | 104.30% |
| ASTS250117P00005500 | 2024-05-31 9:33AM EDT | 5.50 | 1.08 | 1.00 | 1.15 | +0.03 | +2.86% | 3 | 491 | 104.40% |
| ASTS250117P00007500 | 2024-05-31 3:12PM EDT | 7.50 | 2.11 | 2.10 | 2.25 | -0.04 | -1.86% | 8 | 5,578 | 104.69% |
| ASTS250117P00010000 | 2024-05-31 10:38AM EDT | 10.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 12 | 1,594 | 103.37% |
| ASTS250117P00012500 | 2024-05-29 2:54PM EDT | 12.50 | 5.80 | 5.50 | 5.90 | 0.00 | - | 20 | 46 | 99.32% |
| ASTS250117P00015000 | 2023-11-13 10:34AM EDT | 15.00 | 10.98 | 9.70 | 10.90 | 0.00 | - | 1 | 66 | 196.00% |
| ASTS250117P00017500 | 2024-05-30 12:43PM EDT | 17.50 | 10.10 | 9.80 | 10.20 | 0.00 | - | 13 | 42 | 96.78% |
| ASTS250117P00020000 | 2024-05-30 2:26PM EDT | 20.00 | 12.40 | 12.10 | 12.50 | 0.00 | - | 19 | 18 | 96.09% |
