Mercados españoles cerrados
S&P 500
5.463,44 -5,86 (-0,11%) Nasdaq
17.731,55 +13,90 (+0,08%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0679 -0,0037 (-0,34%) Petróleo Brent
85,14 +0,13 (+0,15%) Bitcoin EUR
56.874,46 -1.137,63 (-1,96%)
AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:14PM EDT. Mercado abierto.
Opciones de comprapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240628C00002000 | 2024-06-25 12:47PM EDT | 2.00 | 9.39 | 9.00 | 9.30 | +0.24 | +2.62% | 10 | 14 | 1,106.25% |
| ASTS240628C00002500 | 2024-06-26 11:11AM EDT | 2.50 | 9.41 | 7.60 | 9.80 | +2.78 | +41.93% | 10 | 16 | 2,239.06% |
| ASTS240628C00003000 | 2024-06-26 11:11AM EDT | 3.00 | 8.94 | 8.00 | 9.20 | +3.74 | +71.92% | 10 | 0 | 1,271.88% |
| ASTS240628C00003500 | 2024-06-05 12:34PM EDT | 3.50 | 5.30 | 7.60 | 9.30 | 0.00 | - | 12 | 1 | 1,434.38% |
| ASTS240628C00004000 | 2024-06-17 12:32PM EDT | 4.00 | 7.68 | 6.40 | 7.40 | 0.00 | - | 20 | 64 | 815.63% |
| ASTS240628C00004500 | 2024-06-12 1:51PM EDT | 4.50 | 5.36 | 6.30 | 7.50 | 0.00 | - | 1 | 22 | 732.81% |
| ASTS240628C00005000 | 2024-06-26 11:08AM EDT | 5.00 | 6.42 | 6.00 | 6.30 | -0.78 | -10.83% | 1 | 63 | 543.75% |
| ASTS240628C00005500 | 2024-06-21 1:23PM EDT | 5.50 | 4.70 | 5.50 | 5.90 | 0.00 | - | 3 | 48 | 592.19% |
| ASTS240628C00006000 | 2024-06-24 3:06PM EDT | 6.00 | 4.50 | 5.10 | 6.30 | 0.00 | - | 25 | 104 | 725.00% |
| ASTS240628C00006500 | 2024-06-25 1:22PM EDT | 6.50 | 4.10 | 4.60 | 5.90 | -0.80 | -16.33% | 5 | 37 | 679.69% |
| ASTS240628C00007000 | 2024-06-20 10:49AM EDT | 7.00 | 4.25 | 4.00 | 5.40 | 0.00 | - | 2 | 1,243 | 587.50% |
| ASTS240628C00007500 | 2024-06-25 10:21AM EDT | 7.50 | 3.10 | 2.85 | 4.40 | +0.13 | +4.38% | 2 | 24 | 610.16% |
| ASTS240628C00008000 | 2024-06-26 1:35PM EDT | 8.00 | 3.20 | 3.10 | 3.40 | +0.80 | +33.33% | 9 | 542 | 209.38% |
| ASTS240628C00008500 | 2024-06-26 11:06AM EDT | 8.50 | 3.00 | 2.60 | 2.75 | +1.25 | +71.43% | 15 | 128 | 176.56% |
| ASTS240628C00009000 | 2024-06-26 1:24PM EDT | 9.00 | 2.25 | 2.15 | 2.25 | +0.70 | +45.16% | 16 | 516 | 145.31% |
| ASTS240628C00009500 | 2024-06-26 2:33PM EDT | 9.50 | 1.63 | 1.65 | 1.80 | +0.58 | +55.24% | 12 | 1,251 | 50.00% |
| ASTS240628C00010000 | 2024-06-26 2:35PM EDT | 10.00 | 1.15 | 1.15 | 1.30 | +0.40 | +53.33% | 175 | 1,194 | 50.00% |
| ASTS240628C00010500 | 2024-06-26 2:36PM EDT | 10.50 | 0.73 | 0.75 | 0.90 | +0.25 | +52.08% | 491 | 1,161 | 89.06% |
| ASTS240628C00011000 | 2024-06-26 2:36PM EDT | 11.00 | 0.40 | 0.45 | 0.55 | +0.08 | +25.00% | 409 | 1,710 | 93.75% |
| ASTS240628C00011500 | 2024-06-26 2:52PM EDT | 11.50 | 0.28 | 0.25 | 0.30 | +0.03 | +11.11% | 1,718 | 9,388 | 96.88% |
| ASTS240628C00012000 | 2024-06-26 2:37PM EDT | 12.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 1,895 | 3,819 | 102.73% |
| ASTS240628C00012500 | 2024-06-26 2:34PM EDT | 12.50 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 675 | 1,082 | 125.78% |
| ASTS240628C00013000 | 2024-06-26 2:52PM EDT | 13.00 | 0.07 | 0.05 | 0.10 | -0.01 | -16.67% | 750 | 2,274 | 131.25% |
| ASTS240628C00013500 | 2024-06-26 2:16PM EDT | 13.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 276 | 492 | 139.06% |
| ASTS240628C00014000 | 2024-06-26 12:58PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 347 | 1,139 | 139.06% |
| ASTS240628C00014500 | 2024-06-26 11:05AM EDT | 14.50 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 218 | 128 | 178.13% |
| ASTS240628C00015000 | 2024-06-26 1:22PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 12 | 1,661 | 171.88% |
| ASTS240628C00015500 | 2024-06-24 9:36AM EDT | 15.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 89 | 187.50% |
| ASTS240628C00016000 | 2024-06-24 9:59AM EDT | 16.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 6 | 180 | 203.13% |
| ASTS240628C00017000 | 2024-06-26 10:21AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 20 | 452 | 231.25% |
| ASTS240628C00018000 | 2024-06-25 10:09AM EDT | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 957 | 256.25% |
| ASTS240628C00019000 | 2024-06-20 11:30AM EDT | 19.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 50 | 278.13% |
| ASTS240628C00020000 | 2024-06-24 9:34AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 300.00% |
| ASTS240628C00021000 | 2024-06-20 3:37PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 33 | 321.88% |
| ASTS240628C00022000 | 2024-06-26 11:40AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 903 | 340.63% |
Opciones de ventapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240628P00002500 | 2024-05-29 11:28AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 55 | 793.75% |
| ASTS240628P00003000 | 2024-05-29 11:30AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 135 | 178 | 700.00% |
| ASTS240628P00003500 | 2024-06-25 10:13AM EDT | 3.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6 | 47 | 625.00% |
| ASTS240628P00004000 | 2024-06-07 11:17AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 556.25% |
| ASTS240628P00004500 | 2024-06-06 12:53PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 828 | 500.00% |
| ASTS240628P00005000 | 2024-06-13 10:14AM EDT | 5.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 443.75% |
| ASTS240628P00005500 | 2024-06-07 12:13PM EDT | 5.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 396.88% |
| ASTS240628P00006000 | 2024-06-26 12:38PM EDT | 6.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 214 | 353.13% |
| ASTS240628P00006500 | 2024-06-21 1:40PM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 312.50% |
| ASTS240628P00007000 | 2024-06-24 10:37AM EDT | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 70 | 275.00% |
| ASTS240628P00007500 | 2024-06-25 3:47PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 213 | 240.63% |
| ASTS240628P00008000 | 2024-06-26 1:52PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 632 | 206.25% |
| ASTS240628P00008500 | 2024-06-26 11:48AM EDT | 8.50 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 30 | 984 | 175.00% |
| ASTS240628P00009000 | 2024-06-26 12:49PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 30 | 1,936 | 143.75% |
| ASTS240628P00009500 | 2024-06-26 2:01PM EDT | 9.50 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 112 | 2,579 | 115.63% |
| ASTS240628P00010000 | 2024-06-26 2:49PM EDT | 10.00 | 0.07 | 0.05 | 0.10 | -0.30 | -81.08% | 501 | 1,891 | 115.63% |
| ASTS240628P00010500 | 2024-06-26 2:01PM EDT | 10.50 | 0.14 | 0.10 | 0.15 | -0.51 | -78.46% | 593 | 1,384 | 97.66% |
| ASTS240628P00011000 | 2024-06-26 2:53PM EDT | 11.00 | 0.32 | 0.30 | 0.35 | -0.51 | -61.45% | 892 | 479 | 106.25% |
| ASTS240628P00011500 | 2024-06-26 1:44PM EDT | 11.50 | 0.62 | 0.55 | 0.65 | -0.75 | -54.74% | 70 | 154 | 109.38% |
| ASTS240628P00012000 | 2024-06-26 12:51PM EDT | 12.00 | 0.95 | 0.95 | 1.05 | -0.89 | -48.37% | 6 | 267 | 124.61% |
| ASTS240628P00012500 | 2024-06-24 3:19PM EDT | 12.50 | 2.05 | 1.35 | 1.50 | 0.00 | - | 40 | 36 | 134.38% |
| ASTS240628P00013000 | 2024-06-26 10:57AM EDT | 13.00 | 1.55 | 1.70 | 2.55 | -1.45 | -48.33% | 1 | 467 | 228.13% |
| ASTS240628P00013500 | 2024-06-24 10:09AM EDT | 13.50 | 3.30 | 1.95 | 2.90 | 0.00 | - | 5 | 14 | 188.28% |
| ASTS240628P00014000 | 2024-06-25 12:20PM EDT | 14.00 | 3.81 | 2.75 | 3.10 | +0.96 | +33.68% | 5 | 6 | 211.72% |
| ASTS240628P00015000 | 2024-06-26 9:37AM EDT | 15.00 | 3.90 | 3.70 | 4.40 | -1.10 | -22.00% | 7 | 57 | 306.25% |
| ASTS240628P00017000 | 2024-06-18 10:13AM EDT | 17.00 | 6.00 | 5.70 | 7.80 | 0.00 | - | - | 0 | 608.59% |
© 2024 Yahoo. Todos los derechos reservados.