Mercados españoles cerrados
AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:51PM EDT. Mercado abierto.
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240726C00005000 | 2024-06-11 2:48PM EDT | 5.00 | 4.91 | 5.80 | 7.50 | 0.00 | - | 22 | 0 | 316.41% |
| ASTS240726C00006500 | 2024-06-21 11:43AM EDT | 6.50 | 4.01 | 4.50 | 4.90 | 0.00 | - | 7 | 16 | 137.50% |
| ASTS240726C00007000 | 2024-06-12 2:38PM EDT | 7.00 | 3.14 | 3.50 | 4.80 | 0.00 | - | - | 11 | 104.69% |
| ASTS240726C00007500 | 2024-06-21 9:55AM EDT | 7.50 | 3.00 | 3.00 | 3.70 | 0.00 | - | 3 | 13 | 107.03% |
| ASTS240726C00008000 | 2024-06-28 9:51AM EDT | 8.00 | 3.44 | 3.00 | 3.70 | 0.00 | - | 1 | 73 | 121.88% |
| ASTS240726C00008500 | 2024-07-01 9:32AM EDT | 8.50 | 3.70 | 2.70 | 2.80 | +0.54 | +17.09% | 2 | 122 | 89.06% |
| ASTS240726C00009000 | 2024-07-01 12:29PM EDT | 9.00 | 2.37 | 2.30 | 2.40 | -0.24 | -9.20% | 63 | 82 | 89.65% |
| ASTS240726C00009500 | 2024-07-01 12:33PM EDT | 9.50 | 2.00 | 1.90 | 2.40 | -0.51 | -20.32% | 4 | 42 | 108.40% |
| ASTS240726C00010000 | 2024-07-01 12:01PM EDT | 10.00 | 1.66 | 1.55 | 1.65 | -0.14 | -7.78% | 11 | 50 | 84.77% |
| ASTS240726C00010500 | 2024-07-01 12:07PM EDT | 10.50 | 1.40 | 1.35 | 1.45 | -0.45 | -24.32% | 5 | 124 | 93.55% |
| ASTS240726C00011000 | 2024-07-01 11:03AM EDT | 11.00 | 1.50 | 1.10 | 1.20 | +0.08 | +5.63% | 506 | 89 | 93.75% |
| ASTS240726C00011500 | 2024-07-01 12:27PM EDT | 11.50 | 0.96 | 0.90 | 0.95 | -0.27 | -21.95% | 19 | 102 | 92.77% |
| ASTS240726C00012000 | 2024-07-01 11:45AM EDT | 12.00 | 0.70 | 0.75 | 0.85 | -0.56 | -44.44% | 76 | 211 | 97.66% |
| ASTS240726C00012500 | 2024-07-01 11:43AM EDT | 12.50 | 0.80 | 0.60 | 0.70 | -0.05 | -5.88% | 108 | 690 | 97.85% |
| ASTS240726C00013000 | 2024-07-01 12:00PM EDT | 13.00 | 0.60 | 0.50 | 0.60 | -0.15 | -20.00% | 20 | 530 | 100.39% |
| ASTS240726C00014000 | 2024-07-01 12:27PM EDT | 14.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 14 | 69 | 105.27% |
| ASTS240726C00015000 | 2024-07-01 11:59AM EDT | 15.00 | 0.25 | 0.25 | 0.35 | -0.20 | -44.44% | 8 | 593 | 110.16% |
| ASTS240726C00016000 | 2024-06-28 10:32AM EDT | 16.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 10 | 277 | 110.16% |
| ASTS240726C00017000 | 2024-06-28 11:10AM EDT | 17.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 3 | 268 | 118.16% |
| ASTS240726C00017500 | 2024-07-01 10:01AM EDT | 17.50 | 0.29 | 0.10 | 0.20 | +0.05 | +20.83% | 25 | 235 | 119.14% |
| ASTS240726C00018000 | 2024-07-01 12:01PM EDT | 18.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 6 | 25 | 124.22% |
| ASTS240726C00019000 | 2024-06-28 12:09PM EDT | 19.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 6 | 128.91% |
| ASTS240726C00020000 | 2024-07-01 10:03AM EDT | 20.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 2 | 300 | 131.64% |
| ASTS240726C00021000 | 2024-06-18 11:02AM EDT | 21.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 2 | 132.03% |
| ASTS240726C00022000 | 2024-06-27 11:29AM EDT | 22.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 4 | 139.84% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240726P00005500 | 2024-06-24 10:54AM EDT | 5.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 150 | 206.25% |
| ASTS240726P00006000 | 2024-07-01 12:31PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 44 | 134.38% |
| ASTS240726P00006500 | 2024-06-28 11:30AM EDT | 6.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 6 | 60 | 128.91% |
| ASTS240726P00007000 | 2024-06-26 2:25PM EDT | 7.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 16 | 114.06% |
| ASTS240726P00007500 | 2024-06-26 3:38PM EDT | 7.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 17 | 75 | 107.03% |
| ASTS240726P00008000 | 2024-06-27 11:11AM EDT | 8.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 20 | 79 | 103.52% |
| ASTS240726P00008500 | 2024-06-27 9:37AM EDT | 8.50 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 85 | 101.56% |
| ASTS240726P00009000 | 2024-06-26 9:46AM EDT | 9.00 | 0.25 | 0.30 | 0.35 | -0.15 | -37.50% | 50 | 54 | 99.61% |
| ASTS240726P00009500 | 2024-07-01 11:54AM EDT | 9.50 | 0.40 | 0.45 | 0.50 | -0.05 | -11.11% | 1 | 28 | 100.20% |
| ASTS240726P00010000 | 2024-07-01 9:58AM EDT | 10.00 | 0.62 | 0.60 | 0.70 | +0.07 | +12.73% | 5 | 555 | 99.61% |
| ASTS240726P00010500 | 2024-07-01 11:51AM EDT | 10.50 | 0.72 | 0.85 | 0.90 | +0.02 | +2.86% | 3 | 9 | 100.39% |
| ASTS240726P00011000 | 2024-07-01 10:04AM EDT | 11.00 | 0.82 | 1.10 | 1.20 | -0.16 | -16.33% | 1 | 15 | 102.25% |
| ASTS240726P00011500 | 2024-07-01 12:28PM EDT | 11.50 | 1.45 | 1.40 | 1.50 | +0.20 | +16.00% | 6 | 23 | 103.32% |
| ASTS240726P00012000 | 2024-07-01 9:30AM EDT | 12.00 | 1.30 | 1.75 | 2.50 | -0.15 | -10.34% | 18 | 35 | 133.79% |
| ASTS240726P00012500 | 2024-07-01 12:35PM EDT | 12.50 | 2.20 | 2.10 | 2.20 | +0.25 | +12.82% | 11 | 7 | 106.74% |
| ASTS240726P00014000 | 2024-06-28 10:17AM EDT | 14.00 | 3.06 | 3.30 | 3.50 | 0.00 | - | 7 | 14 | 115.63% |
| ASTS240726P00015000 | 2024-07-01 12:14PM EDT | 15.00 | 4.30 | 4.20 | 4.40 | +0.15 | +3.61% | 14 | 3 | 122.07% |
| ASTS240726P00016000 | 2024-06-20 11:45AM EDT | 16.00 | 4.80 | 5.10 | 5.20 | 0.00 | - | - | 1 | 117.58% |
© 2024 Yahoo. Todos los derechos reservados.