Mercados españoles cerrados
S&P 500
5.465,86 -3,44 (-0,06%) Nasdaq
17.742,09 +24,44 (+0,14%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,13 +0,12 (+0,14%) Bitcoin EUR
56.933,62 -1.363,45 (-2,34%)
AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:06PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240705C00001500 | 2024-05-30 2:28PM EDT | 1.50 | 7.43 | 8.80 | 11.60 | 0.00 | - | 2 | 0 | 1,198.44% |
| ASTS240705C00002000 | 2024-05-30 9:40AM EDT | 2.00 | 6.68 | 9.00 | 9.30 | 0.00 | - | 3 | 0 | 621.88% |
| ASTS240705C00003500 | 2024-06-03 3:26PM EDT | 3.50 | 5.10 | 7.50 | 8.20 | 0.00 | - | 2 | 0 | 468.75% |
| ASTS240705C00004000 | 2024-05-29 1:02PM EDT | 4.00 | 4.01 | 7.00 | 8.30 | 0.00 | - | 4 | 2 | 582.03% |
| ASTS240705C00004500 | 2024-06-25 3:56PM EDT | 4.50 | 6.50 | 6.50 | 6.80 | -0.50 | -7.14% | 1 | 4 | 339.06% |
| ASTS240705C00005000 | 2024-06-18 10:10AM EDT | 5.00 | 6.30 | 6.00 | 6.40 | 0.00 | - | 2 | 16 | 365.63% |
| ASTS240705C00005500 | 2024-06-04 11:08AM EDT | 5.50 | 2.91 | 5.50 | 6.70 | 0.00 | - | 4 | 4 | 408.59% |
| ASTS240705C00006000 | 2024-06-21 10:03AM EDT | 6.00 | 4.47 | 5.10 | 5.30 | 0.00 | - | 1 | 170 | 243.75% |
| ASTS240705C00006500 | 2024-06-25 3:12PM EDT | 6.50 | 4.30 | 4.50 | 4.80 | +0.30 | +7.50% | 10 | 16 | 217.19% |
| ASTS240705C00007000 | 2024-06-25 2:54PM EDT | 7.00 | 3.80 | 4.00 | 4.30 | +0.20 | +5.56% | 5 | 22 | 192.19% |
| ASTS240705C00007500 | 2024-06-26 9:47AM EDT | 7.50 | 4.10 | 3.60 | 3.80 | +0.01 | +0.24% | 1 | 359 | 168.75% |
| ASTS240705C00008000 | 2024-06-26 11:40AM EDT | 8.00 | 3.44 | 3.10 | 3.30 | +0.94 | +37.60% | 1 | 22 | 146.88% |
| ASTS240705C00008500 | 2024-06-26 12:14PM EDT | 8.50 | 2.75 | 2.60 | 2.75 | +0.90 | +48.65% | 4 | 463 | 102.34% |
| ASTS240705C00009000 | 2024-06-26 1:24PM EDT | 9.00 | 2.31 | 2.10 | 2.30 | +0.53 | +29.78% | 22 | 85 | 104.69% |
| ASTS240705C00009500 | 2024-06-26 11:47AM EDT | 9.50 | 2.03 | 1.75 | 1.85 | +0.78 | +62.40% | 1 | 14 | 85.16% |
| ASTS240705C00010000 | 2024-06-26 1:59PM EDT | 10.00 | 1.40 | 1.35 | 1.45 | +0.31 | +28.44% | 36 | 1,437 | 87.11% |
| ASTS240705C00010500 | 2024-06-26 2:41PM EDT | 10.50 | 1.00 | 1.00 | 1.10 | +0.20 | +25.00% | 1,552 | 935 | 87.89% |
| ASTS240705C00011000 | 2024-06-26 2:40PM EDT | 11.00 | 0.75 | 0.75 | 0.80 | +0.18 | +31.58% | 246 | 467 | 90.23% |
| ASTS240705C00011500 | 2024-06-26 2:40PM EDT | 11.50 | 0.53 | 0.50 | 0.60 | +0.02 | +3.92% | 220 | 952 | 91.21% |
| ASTS240705C00012000 | 2024-06-26 2:41PM EDT | 12.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 483 | 3,411 | 98.44% |
| ASTS240705C00012500 | 2024-06-26 2:27PM EDT | 12.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 333 | 1,426 | 99.80% |
| ASTS240705C00013000 | 2024-06-26 1:52PM EDT | 13.00 | 0.21 | 0.15 | 0.30 | -0.05 | -19.23% | 141 | 1,244 | 103.91% |
| ASTS240705C00013500 | 2024-06-26 12:06PM EDT | 13.50 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 414 | 136 | 108.98% |
| ASTS240705C00014000 | 2024-06-26 2:40PM EDT | 14.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 579 | 391 | 122.27% |
| ASTS240705C00014500 | 2024-06-26 12:00PM EDT | 14.50 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 35 | 438 | 122.27% |
| ASTS240705C00015000 | 2024-06-26 1:31PM EDT | 15.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 1,441 | 1,678 | 133.59% |
| ASTS240705C00015500 | 2024-06-26 10:14AM EDT | 15.50 | 0.15 | 0.05 | 0.10 | -0.03 | -16.67% | 16 | 96 | 127.34% |
| ASTS240705C00016000 | 2024-06-26 1:18PM EDT | 16.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 60 | 119 | 136.72% |
| ASTS240705C00017000 | 2024-06-26 12:01PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 35 | 136 | 126.56% |
| ASTS240705C00018000 | 2024-06-26 10:27AM EDT | 18.00 | 0.15 | 0.00 | 0.05 | +0.09 | +150.00% | 1 | 241 | 140.63% |
| ASTS240705C00019000 | 2024-06-26 9:37AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 10 | 61 | 153.13% |
| ASTS240705C00020000 | 2024-06-26 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1,427 | 60 | 165.63% |
| ASTS240705C00021000 | 2024-06-26 9:57AM EDT | 21.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 138 | 14 | 176.56% |
| ASTS240705C00022000 | 2024-06-26 9:50AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 38 | 187.50% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240705P00003500 | 2024-05-24 10:27AM EDT | 3.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 50 | 50 | 762.50% |
| ASTS240705P00004000 | 2024-06-12 9:53AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 206 | 306.25% |
| ASTS240705P00004500 | 2024-06-17 1:03PM EDT | 4.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 149 | 153 | 498.44% |
| ASTS240705P00005000 | 2024-06-26 9:55AM EDT | 5.00 | 0.03 | 0.00 | 0.55 | -0.02 | -40.00% | 5 | 39 | 407.81% |
| ASTS240705P00005500 | 2024-06-18 10:45AM EDT | 5.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 22 | 265.63% |
| ASTS240705P00006000 | 2024-06-21 9:48AM EDT | 6.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 404.69% |
| ASTS240705P00006500 | 2024-06-20 1:43PM EDT | 6.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 33 | 296.09% |
| ASTS240705P00007000 | 2024-06-24 3:51PM EDT | 7.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 27 | 88 | 150.00% |
| ASTS240705P00007500 | 2024-06-26 12:51PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 11 | 252 | 131.25% |
| ASTS240705P00008000 | 2024-06-26 11:41AM EDT | 8.00 | 0.09 | 0.00 | 0.05 | -0.04 | -30.77% | 9 | 451 | 112.50% |
| ASTS240705P00008500 | 2024-06-26 1:31PM EDT | 8.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 121 | 280 | 110.16% |
| ASTS240705P00009000 | 2024-06-26 2:15PM EDT | 9.00 | 0.10 | 0.05 | 0.10 | -0.13 | -56.52% | 34 | 863 | 101.56% |
| ASTS240705P00009500 | 2024-06-26 11:10AM EDT | 9.50 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 10 | 286 | 96.09% |
| ASTS240705P00010000 | 2024-06-26 2:02PM EDT | 10.00 | 0.25 | 0.20 | 0.25 | -0.33 | -56.90% | 46 | 295 | 94.92% |
| ASTS240705P00010500 | 2024-06-26 2:28PM EDT | 10.50 | 0.40 | 0.35 | 0.40 | -0.42 | -51.22% | 911 | 262 | 94.14% |
| ASTS240705P00011000 | 2024-06-26 2:40PM EDT | 11.00 | 0.65 | 0.55 | 0.60 | -0.45 | -40.91% | 157 | 317 | 92.38% |
| ASTS240705P00011500 | 2024-06-26 1:20PM EDT | 11.50 | 0.86 | 0.85 | 0.95 | -0.70 | -44.87% | 266 | 41 | 99.90% |
| ASTS240705P00012000 | 2024-06-26 2:00PM EDT | 12.00 | 1.30 | 1.20 | 1.30 | -0.70 | -35.00% | 61 | 31 | 104.10% |
| ASTS240705P00012500 | 2024-06-26 11:13AM EDT | 12.50 | 1.55 | 1.55 | 1.75 | -0.70 | -31.11% | 10 | 32 | 109.96% |
| ASTS240705P00013000 | 2024-06-26 2:01PM EDT | 13.00 | 2.15 | 2.00 | 2.20 | 0.00 | - | 17 | 8 | 119.53% |
| ASTS240705P00014000 | 2024-06-26 2:20PM EDT | 14.00 | 3.00 | 2.95 | 3.10 | -0.30 | -9.09% | 6 | 8 | 135.94% |
| ASTS240705P00014500 | 2024-06-20 10:08AM EDT | 14.50 | 3.10 | 3.40 | 4.30 | 0.00 | - | - | 5 | 206.45% |
© 2024 Yahoo. Todos los derechos reservados.