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
62 367,64 +379,70 (+0,61 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260116C00000500 | 2024-05-31 1:08PM EDT | 0.50 | 7.66 | 7.10 | 8.90 | -1.04 | -11.95% | 1 | 100 | 204.69% |
| ASTS260116C00001000 | 2024-05-31 1:09PM EDT | 1.00 | 7.18 | 6.00 | 8.60 | -0.18 | -2.45% | 3 | 118 | 83.59% |
| ASTS260116C00001500 | 2024-05-31 11:47AM EDT | 1.50 | 6.50 | 4.50 | 9.10 | -0.50 | -7.14% | 1 | 1,161 | 67.19% |
| ASTS260116C00002000 | 2024-05-30 3:29PM EDT | 2.00 | 6.25 | 5.90 | 7.20 | 0.00 | - | 16 | 1,297 | 96.68% |
| ASTS260116C00002500 | 2024-05-30 12:39PM EDT | 2.50 | 5.80 | 5.70 | 6.60 | 0.00 | - | 3 | 446 | 91.21% |
| ASTS260116C00003000 | 2024-05-31 1:17PM EDT | 3.00 | 5.60 | 5.30 | 5.90 | -0.10 | -1.75% | 38 | 1,671 | 74.61% |
| ASTS260116C00003500 | 2024-05-30 12:38PM EDT | 3.50 | 5.22 | 5.30 | 5.70 | -0.04 | -0.76% | 1 | 707 | 89.16% |
| ASTS260116C00004000 | 2024-05-31 3:28PM EDT | 4.00 | 5.25 | 5.00 | 5.40 | +0.25 | +5.00% | 25 | 1,672 | 87.89% |
| ASTS260116C00004500 | 2024-05-30 1:46PM EDT | 4.50 | 5.20 | 4.80 | 5.20 | 0.00 | - | 77 | 375 | 90.43% |
| ASTS260116C00005000 | 2024-05-31 3:18PM EDT | 5.00 | 4.80 | 4.60 | 5.00 | -0.20 | -4.00% | 11 | 3,870 | 91.60% |
| ASTS260116C00005500 | 2024-05-31 2:21PM EDT | 5.50 | 4.70 | 4.40 | 4.80 | -0.30 | -6.00% | 27 | 666 | 92.04% |
| ASTS260116C00007500 | 2024-05-31 2:45PM EDT | 7.50 | 4.10 | 3.80 | 4.10 | +0.10 | +2.50% | 78 | 5,405 | 93.70% |
| ASTS260116C00010000 | 2024-05-31 2:47PM EDT | 10.00 | 3.38 | 3.00 | 3.30 | -0.17 | -4.79% | 102 | 4,479 | 89.84% |
| ASTS260116C00012500 | 2024-05-31 3:55PM EDT | 12.50 | 2.70 | 2.60 | 2.70 | -0.15 | -5.26% | 335 | 19,889 | 89.94% |
| ASTS260116C00015000 | 2024-05-31 1:51PM EDT | 15.00 | 2.45 | 2.05 | 2.40 | 0.00 | - | 71 | 19 | 89.06% |
| ASTS260116C00017500 | 2024-05-31 11:04AM EDT | 17.50 | 2.00 | 1.25 | 2.10 | -0.07 | -3.38% | 103 | 32 | 83.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260116P00000500 | 2024-05-29 2:30PM EDT | 0.50 | 0.06 | 0.00 | 0.40 | 0.00 | - | 32 | 35 | 195.31% |
| ASTS260116P00001000 | 2024-05-20 2:22PM EDT | 1.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 25 | 36 | 128.52% |
| ASTS260116P00001500 | 2024-05-30 9:34AM EDT | 1.50 | 0.43 | 0.05 | 0.40 | 0.00 | - | 25 | 3,433 | 109.57% |
| ASTS260116P00002000 | 2024-05-29 9:30AM EDT | 2.00 | 0.55 | 0.15 | 1.00 | 0.00 | - | 10 | 385 | 127.54% |
| ASTS260116P00002500 | 2024-05-31 9:34AM EDT | 2.50 | 0.45 | 0.50 | 0.65 | -0.23 | -33.82% | 15 | 767 | 107.62% |
| ASTS260116P00003000 | 2024-05-31 11:40AM EDT | 3.00 | 0.51 | 0.65 | 0.80 | -0.30 | -37.04% | 200 | 285 | 102.64% |
| ASTS260116P00003500 | 2024-05-29 10:34AM EDT | 3.50 | 1.00 | 0.70 | 1.05 | 0.00 | - | 37 | 175 | 97.66% |
| ASTS260116P00004000 | 2024-05-31 3:35PM EDT | 4.00 | 1.05 | 0.95 | 1.25 | -0.10 | -8.70% | 6 | 175 | 96.58% |
| ASTS260116P00004500 | 2024-05-31 1:50PM EDT | 4.50 | 1.30 | 1.30 | 1.55 | -0.05 | -3.70% | 4 | 101 | 99.22% |
| ASTS260116P00005000 | 2024-05-30 3:16PM EDT | 5.00 | 1.60 | 1.55 | 1.80 | 0.00 | - | 11 | 59 | 97.66% |
| ASTS260116P00005500 | 2024-05-30 10:19AM EDT | 5.50 | 1.95 | 1.85 | 2.25 | 0.00 | - | 10 | 11 | 100.44% |
| ASTS260116P00007500 | 2024-05-31 11:35AM EDT | 7.50 | 3.31 | 3.10 | 3.30 | +0.04 | +1.22% | 10 | 64 | 94.48% |
| ASTS260116P00010000 | 2024-05-29 12:54PM EDT | 10.00 | 5.02 | 4.70 | 5.30 | 0.00 | - | 1 | 144 | 93.16% |
| ASTS260116P00012500 | 2024-05-30 9:33AM EDT | 12.50 | 7.00 | 6.60 | 7.10 | 0.00 | - | 6 | 160 | 89.36% |
