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
62 407,75 +447,25 (+0,72 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240607C00000500 | 2024-05-16 9:35AM EDT | 0.50 | 2.55 | 7.10 | 9.90 | 0.00 | - | - | 0 | 0.00% |
| ASTS240607C00001000 | 2024-05-31 2:32PM EDT | 1.00 | 7.91 | 6.80 | 9.40 | +0.65 | +8.95% | 6 | 5 | 2,631.25% |
| ASTS240607C00001500 | 2024-05-31 2:32PM EDT | 1.50 | 7.44 | 6.20 | 8.90 | +0.33 | +4.64% | 5 | 3 | 1,700.00% |
| ASTS240607C00002000 | 2024-05-29 11:36AM EDT | 2.00 | 5.95 | 6.10 | 8.40 | 0.00 | - | 1 | 20 | 1,548.44% |
| ASTS240607C00002500 | 2024-05-29 9:37AM EDT | 2.50 | 3.60 | 5.60 | 7.50 | 0.00 | - | 1 | 35 | 1,138.28% |
| ASTS240607C00003000 | 2024-05-29 10:40AM EDT | 3.00 | 4.40 | 5.10 | 5.90 | 0.00 | - | 13 | 32 | 612.50% |
| ASTS240607C00003500 | 2024-05-29 3:23PM EDT | 3.50 | 5.00 | 3.90 | 4.90 | 0.00 | - | 50 | 116 | 451.56% |
| ASTS240607C00004000 | 2024-05-29 1:31PM EDT | 4.00 | 3.53 | 4.10 | 4.40 | 0.00 | - | 18 | 138 | 390.63% |
| ASTS240607C00004500 | 2024-05-31 12:28PM EDT | 4.50 | 3.72 | 3.70 | 3.90 | +0.17 | +4.79% | 59 | 570 | 237.50% |
| ASTS240607C00005000 | 2024-05-31 11:32AM EDT | 5.00 | 3.08 | 3.10 | 3.40 | -0.32 | -9.41% | 66 | 1,386 | 288.28% |
| ASTS240607C00005500 | 2024-05-31 11:54AM EDT | 5.50 | 2.65 | 2.65 | 4.70 | -0.19 | -6.69% | 181 | 1,865 | 541.80% |
| ASTS240607C00006000 | 2024-05-31 3:52PM EDT | 6.00 | 2.25 | 1.60 | 2.80 | +0.30 | +15.38% | 105 | 523 | 354.69% |
| ASTS240607C00006500 | 2024-05-31 9:58AM EDT | 6.50 | 1.86 | 1.10 | 2.45 | -0.09 | -4.62% | 20 | 283 | 50.00% |
| ASTS240607C00007000 | 2024-05-31 3:49PM EDT | 7.00 | 1.43 | 1.35 | 1.50 | -0.22 | -13.33% | 265 | 742 | 137.50% |
| ASTS240607C00007500 | 2024-05-31 3:57PM EDT | 7.50 | 1.10 | 1.00 | 1.15 | -0.26 | -19.12% | 41 | 519 | 140.63% |
| ASTS240607C00008000 | 2024-05-31 3:56PM EDT | 8.00 | 0.84 | 0.70 | 0.85 | -0.20 | -19.23% | 762 | 850 | 139.84% |
| ASTS240607C00008500 | 2024-05-31 3:52PM EDT | 8.50 | 0.55 | 0.50 | 0.65 | -0.25 | -31.25% | 776 | 695 | 147.27% |
| ASTS240607C00009000 | 2024-05-31 3:56PM EDT | 9.00 | 0.45 | 0.40 | 0.50 | -0.28 | -38.36% | 1,192 | 600 | 159.38% |
| ASTS240607C00009500 | 2024-05-31 3:54PM EDT | 9.50 | 0.30 | 0.30 | 0.35 | -0.28 | -48.28% | 297 | 155 | 161.72% |
| ASTS240607C00010000 | 2024-05-31 3:58PM EDT | 10.00 | 0.30 | 0.25 | 0.30 | -0.20 | -40.00% | 724 | 1,175 | 175.78% |
| ASTS240607C00011000 | 2024-05-31 3:58PM EDT | 11.00 | 0.13 | 0.15 | 0.20 | -0.19 | -59.38% | 500 | 558 | 189.06% |
| ASTS240607C00011500 | 2024-05-31 3:59PM EDT | 11.50 | 0.12 | 0.10 | 0.15 | -0.14 | -53.85% | 59 | 50 | 188.28% |
| ASTS240607C00012000 | 2024-05-31 3:42PM EDT | 12.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 230 | 34 | 193.75% |
| ASTS240607C00013000 | 2024-05-31 1:29PM EDT | 13.00 | 0.15 | 0.05 | 0.10 | -0.05 | -25.00% | 114 | 211 | 208.59% |
| ASTS240607C00014000 | 2024-05-31 3:06PM EDT | 14.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 140 | 19 | 232.81% |
| ASTS240607C00015000 | 2024-05-31 2:53PM EDT | 15.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 21 | 21 | 237.50% |
| ASTS240607C00016000 | 2024-05-31 1:27PM EDT | 16.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 16 | 45 | 276.56% |
| ASTS240607C00017000 | 2024-05-31 2:47PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 107 | 275.00% |
| ASTS240607C00018000 | 2024-05-31 3:09PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,516 | 1,195 | 290.63% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240607P00002000 | 2024-05-16 10:48AM EDT | 2.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 518.75% |
| ASTS240607P00002500 | 2024-05-29 3:40PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 45 | 87 | 437.50% |
| ASTS240607P00003000 | 2024-05-29 2:00PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 705 | 375.00% |
| ASTS240607P00003500 | 2024-05-30 11:16AM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 411 | 325.00% |
| ASTS240607P00004000 | 2024-05-30 2:13PM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 840 | 278.13% |
| ASTS240607P00004500 | 2024-05-30 2:59PM EDT | 4.50 | 0.18 | 0.00 | 0.05 | +0.15 | +500.00% | 3 | 634 | 237.50% |
| ASTS240607P00005000 | 2024-05-31 9:40AM EDT | 5.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 1,112 | 200.00% |
| ASTS240607P00005500 | 2024-05-31 3:16PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 286 | 168.75% |
| ASTS240607P00006000 | 2024-05-31 12:00PM EDT | 6.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 20 | 1,093 | 176.56% |
| ASTS240607P00006500 | 2024-05-31 3:56PM EDT | 6.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 348 | 1,260 | 141.41% |
| ASTS240607P00007000 | 2024-05-31 3:53PM EDT | 7.00 | 0.17 | 0.15 | 0.25 | -0.13 | -43.33% | 885 | 796 | 153.91% |
| ASTS240607P00007500 | 2024-05-31 3:57PM EDT | 7.50 | 0.30 | 0.30 | 0.40 | -0.12 | -28.57% | 1,302 | 623 | 153.52% |
| ASTS240607P00008000 | 2024-05-31 3:59PM EDT | 8.00 | 0.52 | 0.50 | 0.55 | -0.13 | -20.00% | 1,005 | 677 | 145.70% |
| ASTS240607P00008500 | 2024-05-31 3:59PM EDT | 8.50 | 0.84 | 0.75 | 0.90 | -0.16 | -16.00% | 319 | 321 | 152.73% |
| ASTS240607P00009000 | 2024-05-31 3:01PM EDT | 9.00 | 1.10 | 1.10 | 1.25 | -0.27 | -19.71% | 55 | 201 | 159.38% |
| ASTS240607P00009500 | 2024-05-31 12:03PM EDT | 9.50 | 1.77 | 1.50 | 1.65 | +0.11 | +6.63% | 1 | 10 | 167.97% |
| ASTS240607P00010000 | 2024-05-31 3:44PM EDT | 10.00 | 1.97 | 1.90 | 2.05 | -0.05 | -2.48% | 40 | 27 | 168.75% |
| ASTS240607P00011500 | 2024-05-31 9:33AM EDT | 11.50 | 3.10 | 3.30 | 4.00 | -0.50 | -13.89% | 3 | 1 | 283.59% |
| ASTS240607P00012000 | 2024-05-30 11:59AM EDT | 12.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 2 | 1 | 225.00% |
| ASTS240607P00014000 | 2024-05-30 12:37PM EDT | 14.00 | 6.10 | 5.70 | 6.00 | 0.00 | - | 3 | 3 | 260.94% |
