Mercados españoles cerrados
S&P 500
5.465,25 -4,05 (-0,07%) Nasdaq
17.741,15 +23,49 (+0,13%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,17 +0,16 (+0,19%) Bitcoin EUR
56.924,89 -1.303,45 (-2,24%)
AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:08PM EDT. Mercado abierto.
Opciones de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240712C00005000 | 2024-06-10 1:26PM EDT | 5.00 | 3.71 | 6.00 | 6.60 | 0.00 | - | 1 | 5 | 235.94% |
| ASTS240712C00005500 | 2024-06-03 3:25PM EDT | 5.50 | 3.31 | 5.60 | 5.80 | 0.00 | - | 1 | 1 | 211.72% |
| ASTS240712C00006000 | 2024-06-14 9:30AM EDT | 6.00 | 4.09 | 5.00 | 5.50 | 0.00 | - | 1 | 13 | 160.94% |
| ASTS240712C00006500 | 2024-06-10 3:33PM EDT | 6.50 | 2.35 | 4.60 | 4.80 | 0.00 | - | - | 0 | 168.75% |
| ASTS240712C00007000 | 2024-06-21 10:25AM EDT | 7.00 | 3.06 | 4.10 | 5.50 | 0.00 | - | 3 | 15 | 268.75% |
| ASTS240712C00007500 | 2024-06-26 9:32AM EDT | 7.50 | 3.60 | 3.30 | 4.10 | +0.90 | +33.33% | 1 | 3 | 203.91% |
| ASTS240712C00008000 | 2024-06-24 3:20PM EDT | 8.00 | 2.00 | 2.95 | 3.40 | -0.80 | -28.57% | 1 | 13 | 140.23% |
| ASTS240712C00008500 | 2024-06-26 2:45PM EDT | 8.50 | 2.80 | 2.70 | 2.85 | +0.70 | +33.33% | 2 | 56 | 89.84% |
| ASTS240712C00009000 | 2024-06-26 2:17PM EDT | 9.00 | 2.30 | 2.30 | 2.40 | +0.70 | +43.75% | 2 | 165 | 92.97% |
| ASTS240712C00009500 | 2024-06-26 10:17AM EDT | 9.50 | 2.40 | 1.90 | 2.00 | +0.80 | +50.00% | 2 | 62 | 93.36% |
| ASTS240712C00010000 | 2024-06-26 10:24AM EDT | 10.00 | 1.90 | 1.55 | 1.65 | +0.70 | +58.33% | 2 | 224 | 94.92% |
| ASTS240712C00010500 | 2024-06-26 12:01PM EDT | 10.50 | 1.40 | 1.25 | 1.35 | +0.35 | +33.33% | 22 | 96 | 96.48% |
| ASTS240712C00011000 | 2024-06-26 1:18PM EDT | 11.00 | 1.00 | 0.95 | 1.05 | +0.22 | +28.21% | 32 | 171 | 93.36% |
| ASTS240712C00011500 | 2024-06-26 1:23PM EDT | 11.50 | 0.84 | 0.75 | 0.85 | +0.15 | +21.74% | 80 | 210 | 96.09% |
| ASTS240712C00012000 | 2024-06-26 11:39AM EDT | 12.00 | 0.72 | 0.60 | 0.70 | +0.13 | +22.03% | 21 | 723 | 99.80% |
| ASTS240712C00013000 | 2024-06-26 12:35PM EDT | 13.00 | 0.45 | 0.35 | 0.45 | +0.10 | +28.57% | 26 | 319 | 102.54% |
| ASTS240712C00014000 | 2024-06-26 2:06PM EDT | 14.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 524 | 812 | 109.57% |
| ASTS240712C00015000 | 2024-06-25 3:11PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 15 | 128 | 116.80% |
| ASTS240712C00016000 | 2024-06-26 1:17PM EDT | 16.00 | 0.20 | 0.10 | 0.20 | -0.25 | -55.56% | 1 | 57 | 123.44% |
| ASTS240712C00017000 | 2024-06-21 1:39PM EDT | 17.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 85 | 132.03% |
| ASTS240712C00018000 | 2024-06-24 11:29AM EDT | 18.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 11 | 144.92% |
| ASTS240712C00019000 | 2024-06-21 3:23PM EDT | 19.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 149.61% |
| ASTS240712C00020000 | 2024-06-26 2:49PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 419 | 160.16% |
| ASTS240712C00022000 | 2024-06-24 1:13PM EDT | 22.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 9 | 170.31% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240712P00002000 | 2024-06-03 11:05AM EDT | 2.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 700.00% |
| ASTS240712P00004500 | 2024-06-04 9:42AM EDT | 4.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 382.03% |
| ASTS240712P00005000 | 2024-06-12 1:36PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 344.53% |
| ASTS240712P00005500 | 2024-06-25 10:02AM EDT | 5.50 | 0.05 | 0.00 | 0.75 | -0.25 | -83.33% | 2 | 5 | 310.55% |
| ASTS240712P00006000 | 2024-06-25 10:25AM EDT | 6.00 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 11 | 16 | 193.75% |
| ASTS240712P00006500 | 2024-06-26 1:39PM EDT | 6.50 | 0.06 | 0.00 | 0.10 | -0.22 | -78.57% | 32 | 7 | 148.44% |
| ASTS240712P00007000 | 2024-06-26 10:36AM EDT | 7.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 1 | 29 | 153.13% |
| ASTS240712P00007500 | 2024-06-25 10:27AM EDT | 7.50 | 0.12 | 0.05 | 0.50 | -0.08 | -40.00% | 15 | 67 | 180.08% |
| ASTS240712P00008000 | 2024-06-25 9:37AM EDT | 8.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 39 | 117.19% |
| ASTS240712P00008500 | 2024-06-26 12:54PM EDT | 8.50 | 0.13 | 0.10 | 0.15 | -0.17 | -56.67% | 20 | 81 | 106.64% |
| ASTS240712P00009000 | 2024-06-26 9:56AM EDT | 9.00 | 0.20 | 0.15 | 0.20 | -0.16 | -44.44% | 1 | 289 | 100.00% |
| ASTS240712P00009500 | 2024-06-26 12:06PM EDT | 9.50 | 0.29 | 0.25 | 0.30 | -0.23 | -44.23% | 9 | 98 | 98.83% |
| ASTS240712P00010000 | 2024-06-26 2:16PM EDT | 10.00 | 0.40 | 0.35 | 0.45 | -0.40 | -50.00% | 73 | 205 | 96.09% |
| ASTS240712P00010500 | 2024-06-26 12:33PM EDT | 10.50 | 0.59 | 0.55 | 0.65 | -0.41 | -41.00% | 127 | 630 | 97.66% |
| ASTS240712P00011000 | 2024-06-26 11:56AM EDT | 11.00 | 0.75 | 0.80 | 0.90 | -0.65 | -46.43% | 47 | 253 | 99.61% |
| ASTS240712P00011500 | 2024-06-26 11:56AM EDT | 11.50 | 1.00 | 1.10 | 1.20 | -0.60 | -37.50% | 35 | 181 | 102.34% |
| ASTS240712P00012000 | 2024-06-21 1:53PM EDT | 12.00 | 2.12 | 1.40 | 1.50 | -0.23 | -9.79% | 1 | 5 | 100.98% |
| ASTS240712P00013000 | 2024-06-24 1:14PM EDT | 13.00 | 3.10 | 2.20 | 2.30 | 0.00 | - | 1 | 12 | 109.77% |
| ASTS240712P00014000 | 2024-06-18 9:31AM EDT | 14.00 | 4.80 | 3.00 | 3.20 | +1.82 | +61.07% | 1 | 1 | 114.45% |
| ASTS240712P00015000 | 2024-06-20 12:33PM EDT | 15.00 | 4.12 | 4.00 | 4.10 | 0.00 | - | - | 5 | 126.95% |
© 2024 Yahoo. Todos los derechos reservados.