Mercado abrirá em 7 h 22 min
BOVESPA
130.793,41 -956,31 (-0,73%) MERVAL
1.801.603,88 +25.543,38 (+1,44%) MXX
52.463,66 -19,96 (-0,04%) PETROLEO CRU
70,97 +0,30 (+0,42%) OURO
2.726,20 +18,70 (+0,69%) Bitcoin USD
67.831,27 +415,59 (+0,62%)
AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS241018C00010000 | 2024-10-16 10:45AM EDT | 10.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS241018C00012500 | 2024-10-16 9:48AM EDT | 12.50 | 12.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS241018C00015000 | 2024-10-16 3:58PM EDT | 15.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASTS241018C00017000 | 2024-10-14 2:44PM EDT | 17.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ASTS241018C00017500 | 2024-10-16 3:13PM EDT | 17.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASTS241018C00018000 | 2024-10-17 2:34PM EDT | 18.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS241018C00019000 | 2024-10-16 10:16AM EDT | 19.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS241018C00019500 | 2024-10-14 9:52AM EDT | 19.50 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS241018C00020000 | 2024-10-17 3:59PM EDT | 20.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ASTS241018C00020500 | 2024-10-15 10:51AM EDT | 20.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ASTS241018C00021000 | 2024-10-17 1:49PM EDT | 21.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS241018C00021500 | 2024-10-17 1:49PM EDT | 21.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASTS241018C00022000 | 2024-10-17 3:52PM EDT | 22.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| ASTS241018C00022500 | 2024-10-17 3:39PM EDT | 22.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ASTS241018C00023000 | 2024-10-17 12:37PM EDT | 23.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASTS241018C00023500 | 2024-10-17 2:19PM EDT | 23.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ASTS241018C00024000 | 2024-10-17 2:18PM EDT | 24.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| ASTS241018C00024500 | 2024-10-17 3:04PM EDT | 24.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ASTS241018C00025000 | 2024-10-17 3:59PM EDT | 25.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| ASTS241018C00025500 | 2024-10-17 3:50PM EDT | 25.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| ASTS241018C00026000 | 2024-10-17 3:58PM EDT | 26.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 0.00% |
| ASTS241018C00026500 | 2024-10-17 3:58PM EDT | 26.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| ASTS241018C00027000 | 2024-10-17 3:54PM EDT | 27.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,205 | 0 | 0.00% |
| ASTS241018C00027500 | 2024-10-17 3:58PM EDT | 27.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 0.00% |
| ASTS241018C00028000 | 2024-10-17 3:59PM EDT | 28.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3,342 | 0 | 0.00% |
| ASTS241018C00028500 | 2024-10-17 3:58PM EDT | 28.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,380 | 0 | 0.39% |
| ASTS241018C00029000 | 2024-10-17 3:59PM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,140 | 0 | 12.50% |
| ASTS241018C00029500 | 2024-10-17 3:59PM EDT | 29.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 25.00% |
| ASTS241018C00030000 | 2024-10-17 3:59PM EDT | 30.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6,445 | 0 | 25.00% |
| ASTS241018C00030500 | 2024-10-17 3:58PM EDT | 30.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| ASTS241018C00031000 | 2024-10-17 3:57PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,041 | 0 | 50.00% |
| ASTS241018C00031500 | 2024-10-17 2:14PM EDT | 31.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 50.00% |
| ASTS241018C00032000 | 2024-10-17 3:58PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 50.00% |
| ASTS241018C00032500 | 2024-10-17 2:29PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 50.00% |
| ASTS241018C00033000 | 2024-10-17 3:41PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| ASTS241018C00033500 | 2024-10-17 3:51PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| ASTS241018C00034000 | 2024-10-17 3:32PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 50.00% |
| ASTS241018C00034500 | 2024-10-17 3:44PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| ASTS241018C00035000 | 2024-10-17 3:51PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| ASTS241018C00036000 | 2024-10-16 3:59PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| ASTS241018C00037000 | 2024-10-16 3:59PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ASTS241018C00038000 | 2024-10-16 3:56PM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ASTS241018C00040000 | 2024-10-17 3:06PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| ASTS241018C00045000 | 2024-10-17 1:57PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ASTS241018C00050000 | 2024-10-17 11:25AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ASTS241018C00055000 | 2024-10-17 9:55AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS241018P00010000 | 2024-10-14 11:42AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASTS241018P00012500 | 2024-10-17 2:50PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASTS241018P00015000 | 2024-10-17 2:50PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASTS241018P00016000 | 2024-10-14 12:59PM EDT | 16.00 | 0.03 | - | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ASTS241018P00017000 | 2024-10-17 1:14PM EDT | 17.00 | 0.01 | - | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ASTS241018P00017500 | 2024-10-17 3:17PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ASTS241018P00018000 | 2024-10-17 2:49PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ASTS241018P00018500 | 2024-10-17 1:15PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ASTS241018P00019000 | 2024-10-16 10:18AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASTS241018P00019500 | 2024-10-15 2:51PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| ASTS241018P00020000 | 2024-10-17 3:57PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| ASTS241018P00020500 | 2024-10-16 3:56PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| ASTS241018P00021000 | 2024-10-17 3:44PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ASTS241018P00021500 | 2024-10-17 1:29PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ASTS241018P00022000 | 2024-10-17 3:41PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| ASTS241018P00022500 | 2024-10-17 3:56PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| ASTS241018P00023000 | 2024-10-17 3:34PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 50.00% |
| ASTS241018P00023500 | 2024-10-17 3:19PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| ASTS241018P00024000 | 2024-10-17 3:53PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| ASTS241018P00024500 | 2024-10-17 1:53PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| ASTS241018P00025000 | 2024-10-17 3:56PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,339 | 0 | 50.00% |
| ASTS241018P00025500 | 2024-10-17 3:54PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 50.00% |
| ASTS241018P00026000 | 2024-10-17 3:58PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,471 | 0 | 50.00% |
| ASTS241018P00026500 | 2024-10-17 3:58PM EDT | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 50.00% |
| ASTS241018P00027000 | 2024-10-17 3:44PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,693 | 0 | 25.00% |
| ASTS241018P00027500 | 2024-10-17 3:59PM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 25.00% |
| ASTS241018P00028000 | 2024-10-17 3:57PM EDT | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 12.50% |
| ASTS241018P00028500 | 2024-10-17 3:53PM EDT | 28.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| ASTS241018P00029000 | 2024-10-17 3:06PM EDT | 29.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| ASTS241018P00029500 | 2024-10-17 11:54AM EDT | 29.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS241018P00030000 | 2024-10-17 3:51PM EDT | 30.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| ASTS241018P00030500 | 2024-10-17 9:45AM EDT | 30.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS241018P00031500 | 2024-10-17 1:49PM EDT | 31.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ASTS241018P00032000 | 2024-10-17 11:58AM EDT | 32.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS241018P00033000 | 2024-10-17 10:26AM EDT | 33.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASTS241018P00033500 | 2024-10-04 12:40PM EDT | 33.50 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS241018P00034500 | 2024-10-14 1:30PM EDT | 34.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS241018P00035000 | 2024-10-17 3:53PM EDT | 35.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASTS241018P00036000 | 2024-10-15 3:10PM EDT | 36.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS241018P00037000 | 2024-10-09 10:19AM EDT | 37.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS241018P00038000 | 2024-10-15 1:21PM EDT | 38.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS241018P00040000 | 2024-10-17 11:31AM EDT | 40.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASTS241018P00045000 | 2024-10-02 12:43PM EDT | 45.00 | 21.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASTS241018P00050000 | 2024-09-30 9:43AM EDT | 50.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ASTS241018P00055000 | 2024-10-17 11:28AM EDT | 55.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.