AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240920C00002500 | 2024-09-11 3:04PM EDT | 2.50 | 25.44 | 25.10 | 28.00 | 0.00 | - | 1 | 13 | 2,828.13% |
| ASTS240920C00005000 | 2024-09-18 3:58PM EDT | 5.00 | 23.30 | 23.20 | 25.40 | -7.20 | -23.61% | 37 | 13 | 2,092.19% |
| ASTS240920C00007500 | 2024-09-16 3:04PM EDT | 7.50 | 22.10 | 19.00 | 21.30 | 0.00 | - | 1 | 40 | 1,303.13% |
| ASTS240920C00010000 | 2024-09-17 1:06PM EDT | 10.00 | 18.80 | 16.20 | 18.70 | +0.80 | +4.44% | 1 | 85 | 982.81% |
| ASTS240920C00012500 | 2024-09-13 2:53PM EDT | 12.50 | 17.10 | 14.60 | 17.70 | 0.00 | - | 1 | 358 | 767.19% |
| ASTS240920C00015000 | 2024-09-18 12:35PM EDT | 15.00 | 13.50 | 13.20 | 13.50 | +0.08 | +0.60% | 2 | 813 | 421.88% |
| ASTS240920C00017000 | 2024-09-13 11:16AM EDT | 17.00 | 13.20 | 10.10 | 13.10 | 0.00 | - | - | 5 | 496.09% |
| ASTS240920C00017500 | 2024-09-18 2:43PM EDT | 17.50 | 11.60 | 9.00 | 11.50 | +0.90 | +8.41% | 11 | 938 | 602.34% |
| ASTS240920C00018000 | 2024-09-12 2:33PM EDT | 18.00 | 8.70 | 9.00 | 12.30 | 0.00 | - | - | 2 | 468.75% |
| ASTS240920C00019000 | 2024-09-18 10:08AM EDT | 19.00 | 9.00 | 8.00 | 11.40 | -1.00 | -10.00% | 2 | 11 | 439.84% |
| ASTS240920C00020000 | 2024-09-18 3:16PM EDT | 20.00 | 8.40 | 6.70 | 9.60 | +0.31 | +3.83% | 49 | 3,775 | 601.17% |
| ASTS240920C00021000 | 2024-09-18 12:50PM EDT | 21.00 | 6.85 | 5.70 | 7.50 | -0.45 | -6.16% | 1 | 92 | 291.41% |
| ASTS240920C00021500 | 2024-09-18 10:38AM EDT | 21.50 | 6.90 | 5.60 | 8.60 | +0.20 | +2.99% | 3 | 5 | 304.69% |
| ASTS240920C00022000 | 2024-09-18 3:54PM EDT | 22.00 | 6.60 | 4.70 | 6.50 | +0.10 | +1.54% | 15 | 637 | 255.47% |
| ASTS240920C00022500 | 2024-09-18 2:38PM EDT | 22.50 | 6.30 | 3.80 | 7.40 | -0.10 | -1.56% | 12 | 3,890 | 514.45% |
| ASTS240920C00023000 | 2024-09-18 11:23AM EDT | 23.00 | 5.00 | 4.20 | 7.00 | -1.49 | -22.96% | 11 | 303 | 247.66% |
| ASTS240920C00023500 | 2024-09-18 2:35PM EDT | 23.50 | 5.00 | 4.80 | 5.00 | -1.60 | -24.24% | 6 | 49 | 170.31% |
| ASTS240920C00024000 | 2024-09-18 9:33AM EDT | 24.00 | 5.40 | 4.30 | 4.50 | -0.60 | -10.00% | 13 | 181 | 154.69% |
| ASTS240920C00024500 | 2024-09-18 2:43PM EDT | 24.50 | 4.50 | 3.80 | 4.00 | +1.00 | +28.57% | 5 | 42 | 139.06% |
| ASTS240920C00025000 | 2024-09-18 3:54PM EDT | 25.00 | 3.60 | 3.40 | 3.60 | +0.20 | +5.88% | 236 | 2,266 | 150.78% |
| ASTS240920C00025500 | 2024-09-18 3:00PM EDT | 25.50 | 3.55 | 2.95 | 3.10 | +0.60 | +20.34% | 19 | 164 | 139.06% |
| ASTS240920C00026000 | 2024-09-18 2:43PM EDT | 26.00 | 3.07 | 2.55 | 2.90 | +0.44 | +16.73% | 114 | 740 | 156.64% |
| ASTS240920C00026500 | 2024-09-18 3:14PM EDT | 26.50 | 2.55 | 2.15 | 2.60 | +0.37 | +16.97% | 24 | 424 | 158.20% |
| ASTS240920C00027000 | 2024-09-18 3:58PM EDT | 27.00 | 1.77 | 1.75 | 2.90 | -0.20 | -10.15% | 249 | 1,172 | 195.12% |
| ASTS240920C00027500 | 2024-09-18 3:47PM EDT | 27.50 | 1.50 | 1.45 | 1.60 | -0.10 | -6.25% | 126 | 3,938 | 130.86% |
| ASTS240920C00028000 | 2024-09-18 3:52PM EDT | 28.00 | 1.15 | 1.15 | 1.30 | -0.24 | -17.27% | 913 | 1,505 | 128.52% |
| ASTS240920C00028500 | 2024-09-18 3:59PM EDT | 28.50 | 0.98 | 0.95 | 1.05 | -0.12 | -10.91% | 874 | 710 | 130.86% |
| ASTS240920C00029000 | 2024-09-18 3:51PM EDT | 29.00 | 0.70 | 0.70 | 0.85 | -0.27 | -27.84% | 1,326 | 1,269 | 128.91% |
| ASTS240920C00029500 | 2024-09-18 3:48PM EDT | 29.50 | 0.60 | 0.55 | 0.65 | -0.25 | -29.41% | 676 | 1,079 | 128.52% |
| ASTS240920C00030000 | 2024-09-18 3:59PM EDT | 30.00 | 0.50 | 0.45 | 0.50 | -0.25 | -33.33% | 4,472 | 19,015 | 130.86% |
| ASTS240920C00030500 | 2024-09-18 3:58PM EDT | 30.50 | 0.35 | 0.35 | 0.45 | -0.23 | -39.66% | 387 | 612 | 137.11% |
| ASTS240920C00031000 | 2024-09-18 3:57PM EDT | 31.00 | 0.25 | 0.25 | 0.35 | -0.30 | -54.55% | 735 | 1,185 | 136.72% |
| ASTS240920C00031500 | 2024-09-18 3:20PM EDT | 31.50 | 0.24 | 0.20 | 0.30 | -0.21 | -46.67% | 359 | 519 | 141.80% |
| ASTS240920C00032000 | 2024-09-18 3:54PM EDT | 32.00 | 0.20 | 0.20 | 0.25 | -0.19 | -48.72% | 1,200 | 2,612 | 149.61% |
| ASTS240920C00032500 | 2024-09-18 3:59PM EDT | 32.50 | 0.16 | 0.15 | 0.20 | -0.14 | -46.67% | 58 | 449 | 150.78% |
| ASTS240920C00033000 | 2024-09-18 3:48PM EDT | 33.00 | 0.15 | 0.10 | 0.20 | -0.09 | -37.50% | 692 | 1,851 | 155.86% |
| ASTS240920C00033500 | 2024-09-18 3:12PM EDT | 33.50 | 0.15 | 0.05 | 0.20 | -0.09 | -37.50% | 144 | 654 | 159.38% |
| ASTS240920C00034000 | 2024-09-18 3:50PM EDT | 34.00 | 0.10 | 0.10 | 0.15 | -0.09 | -47.37% | 351 | 1,574 | 169.53% |
| ASTS240920C00034500 | 2024-09-18 3:05PM EDT | 34.50 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 72 | 204 | 179.69% |
| ASTS240920C00035000 | 2024-09-18 3:56PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 959 | 9,087 | 180.47% |
| ASTS240920C00036000 | 2024-09-18 3:48PM EDT | 36.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 279 | 1,947 | 187.50% |
| ASTS240920C00037000 | 2024-09-18 12:27PM EDT | 37.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 8 | 563 | 215.63% |
| ASTS240920C00038000 | 2024-09-18 3:32PM EDT | 38.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 77 | 654 | 220.31% |
| ASTS240920C00039000 | 2024-09-18 2:38PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 42 | 970 | 198.44% |
| ASTS240920C00040000 | 2024-09-18 12:28PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 372 | 10,099 | 212.50% |
| ASTS240920C00041000 | 2024-09-18 12:41PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 288 | 225.00% |
| ASTS240920C00042000 | 2024-09-17 2:15PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 270 | 586 | 237.50% |
| ASTS240920C00042500 | 2024-09-18 2:21PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 187 | 242.19% |
| ASTS240920C00043000 | 2024-09-17 2:50PM EDT | 43.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 305 | 318.75% |
| ASTS240920C00044000 | 2024-09-17 10:58AM EDT | 44.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 248 | 332.03% |
| ASTS240920C00045000 | 2024-09-17 3:04PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 4,416 | 271.88% |
| ASTS240920C00046000 | 2024-09-17 12:39PM EDT | 46.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 127 | 344.53% |
| ASTS240920C00047000 | 2024-09-16 3:42PM EDT | 47.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 25 | 299 | 488.28% |
| ASTS240920C00047500 | 2024-09-17 12:54PM EDT | 47.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 232 | 296.88% |
| ASTS240920C00048000 | 2024-09-16 1:02PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 214 | 1,232 | 303.13% |
| ASTS240920C00049000 | 2024-09-16 12:19PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 261 | 312.50% |
| ASTS240920C00050000 | 2024-09-18 10:15AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 5,680 | 321.88% |
| ASTS240920C00051000 | 2024-09-17 11:58AM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 109 | 331.25% |
| ASTS240920C00052000 | 2024-09-17 10:47AM EDT | 52.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 371.88% |
| ASTS240920C00052500 | 2024-09-16 9:37AM EDT | 52.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 343.75% |
| ASTS240920C00053000 | 2024-09-16 9:37AM EDT | 53.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 59 | 350.00% |
| ASTS240920C00054000 | 2024-09-16 9:33AM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 69 | 359.38% |
| ASTS240920C00055000 | 2024-09-18 3:47PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 31 | 1,999 | 365.63% |
認沽盤範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240920P00002500 | 2024-09-17 1:41PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 1,400.00% |
| ASTS240920P00005000 | 2024-09-11 1:51PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 168 | 987.50% |
| ASTS240920P00007500 | 2024-09-03 1:37PM EDT | 7.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 103 | 1,554 | 762.50% |
| ASTS240920P00010000 | 2024-09-16 2:14PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 3,953 | 606.25% |
| ASTS240920P00012500 | 2024-09-16 11:23AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 7,244 | 481.25% |
| ASTS240920P00015000 | 2024-09-17 1:38PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 5,154 | 381.25% |
| ASTS240920P00017000 | 2024-09-18 11:32AM EDT | 17.00 | 0.03 | - | 0.05 | 0.00 | - | 1 | 1,693 | 346.88% |
| ASTS240920P00017500 | 2024-09-17 2:25PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 5 | 3,367 | 296.88% |
| ASTS240920P00018000 | 2024-09-17 12:54PM EDT | 18.00 | 0.03 | - | 0.25 | 0.00 | - | 10 | 335 | 430.47% |
| ASTS240920P00019000 | 2024-09-18 11:06AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 2,216 | 251.56% |
| ASTS240920P00020000 | 2024-09-18 3:45PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 8,907 | 221.88% |
| ASTS240920P00021000 | 2024-09-18 2:38PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 261 | 1,899 | 195.31% |
| ASTS240920P00021500 | 2024-09-18 1:48PM EDT | 21.50 | 0.07 | 0.00 | 0.15 | +0.01 | +16.67% | 15 | 475 | 219.53% |
| ASTS240920P00022000 | 2024-09-18 3:39PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 100 | 1,316 | 189.06% |
| ASTS240920P00022500 | 2024-09-18 2:56PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 29 | 1,091 | 175.00% |
| ASTS240920P00023000 | 2024-09-18 3:49PM EDT | 23.00 | 0.05 | 0.05 | 0.15 | -0.09 | -64.29% | 101 | 1,598 | 185.16% |
| ASTS240920P00023500 | 2024-09-18 3:08PM EDT | 23.50 | 0.11 | 0.05 | 0.15 | -0.08 | -42.11% | 30 | 313 | 170.31% |
| ASTS240920P00024000 | 2024-09-18 3:54PM EDT | 24.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 203 | 723 | 154.69% |
| ASTS240920P00024500 | 2024-09-18 3:48PM EDT | 24.50 | 0.11 | 0.10 | 0.20 | -0.14 | -56.00% | 150 | 315 | 154.69% |
| ASTS240920P00025000 | 2024-09-18 3:57PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | -0.21 | -58.33% | 732 | 3,857 | 138.28% |
| ASTS240920P00025500 | 2024-09-18 3:43PM EDT | 25.50 | 0.22 | 0.15 | 0.25 | -0.26 | -54.17% | 513 | 659 | 133.59% |
| ASTS240920P00026000 | 2024-09-18 3:49PM EDT | 26.00 | 0.29 | 0.25 | 0.30 | -0.30 | -50.85% | 1,209 | 1,794 | 130.86% |
| ASTS240920P00026500 | 2024-09-18 3:29PM EDT | 26.50 | 0.37 | 0.35 | 0.40 | -0.33 | -47.14% | 220 | 835 | 128.13% |
| ASTS240920P00027000 | 2024-09-18 3:58PM EDT | 27.00 | 0.50 | 0.50 | 0.55 | -0.35 | -41.18% | 784 | 1,451 | 128.52% |
| ASTS240920P00027500 | 2024-09-18 3:56PM EDT | 27.50 | 0.68 | 0.55 | 0.75 | -0.42 | -38.18% | 512 | 773 | 121.48% |
| ASTS240920P00028000 | 2024-09-18 3:52PM EDT | 28.00 | 0.80 | 0.85 | 0.95 | -0.60 | -42.86% | 562 | 1,220 | 125.59% |
| ASTS240920P00028500 | 2024-09-18 3:30PM EDT | 28.50 | 1.15 | 1.10 | 1.20 | -0.51 | -30.72% | 207 | 625 | 124.81% |
| ASTS240920P00029000 | 2024-09-18 3:35PM EDT | 29.00 | 1.45 | 1.40 | 1.50 | -0.60 | -29.27% | 307 | 464 | 125.78% |
| ASTS240920P00029500 | 2024-09-18 3:05PM EDT | 29.50 | 1.65 | 1.50 | 1.85 | -0.80 | -32.65% | 38 | 381 | 112.31% |
| ASTS240920P00030000 | 2024-09-18 3:33PM EDT | 30.00 | 2.00 | 2.10 | 2.25 | -0.65 | -24.53% | 164 | 3,179 | 130.86% |
| ASTS240920P00030500 | 2024-09-18 2:36PM EDT | 30.50 | 2.55 | 2.05 | 2.80 | -0.75 | -22.73% | 32 | 106 | 108.98% |
| ASTS240920P00031000 | 2024-09-18 2:47PM EDT | 31.00 | 2.48 | 2.90 | 3.10 | +0.20 | +8.77% | 6 | 187 | 136.72% |
| ASTS240920P00031500 | 2024-09-18 2:41PM EDT | 31.50 | 2.61 | 3.30 | 5.00 | -0.39 | -13.00% | 19 | 178 | 248.44% |
| ASTS240920P00032000 | 2024-09-18 1:59PM EDT | 32.00 | 4.17 | 3.80 | 4.00 | +0.17 | +4.25% | 4 | 231 | 144.53% |
| ASTS240920P00032500 | 2024-09-16 3:03PM EDT | 32.50 | 3.70 | 4.20 | 6.30 | 0.00 | - | 4 | 27 | 294.53% |
| ASTS240920P00033000 | 2024-09-18 2:39PM EDT | 33.00 | 3.76 | 4.70 | 5.00 | -0.36 | -8.74% | 5 | 247 | 155.86% |
| ASTS240920P00033500 | 2024-09-13 10:28AM EDT | 33.50 | 4.93 | 5.20 | 5.40 | 0.00 | - | 1 | 19 | 151.56% |
| ASTS240920P00034000 | 2024-09-18 9:40AM EDT | 34.00 | 6.40 | 5.70 | 5.90 | +1.30 | +25.49% | 33 | 267 | 161.72% |
| ASTS240920P00034500 | 2024-09-18 2:34PM EDT | 34.50 | 5.10 | 6.10 | 7.80 | -0.20 | -3.77% | 1 | 56 | 307.42% |
| ASTS240920P00035000 | 2024-09-18 2:00PM EDT | 35.00 | 7.00 | 6.60 | 6.90 | +1.60 | +29.63% | 26 | 1,901 | 157.81% |
| ASTS240920P00036000 | 2024-09-16 3:21PM EDT | 36.00 | 7.02 | 6.20 | 9.10 | 0.00 | - | 23 | 119 | 442.97% |
| ASTS240920P00037000 | 2024-09-16 9:52AM EDT | 37.00 | 9.41 | 7.10 | 9.40 | 0.00 | - | 20 | 282 | 358.98% |
| ASTS240920P00038000 | 2024-09-17 1:18PM EDT | 38.00 | 9.80 | 9.30 | 11.00 | 0.00 | - | 3 | 89 | 332.03% |
| ASTS240920P00039000 | 2024-09-13 10:29AM EDT | 39.00 | 9.90 | 9.50 | 11.20 | 0.00 | - | 2 | 8 | 362.11% |
| ASTS240920P00040000 | 2024-09-16 9:36AM EDT | 40.00 | 11.58 | 9.60 | 11.80 | 0.00 | - | 1 | 168 | 264.06% |
| ASTS240920P00041000 | 2024-09-12 10:12AM EDT | 41.00 | 16.00 | 10.80 | 13.70 | 0.00 | - | 3 | 25 | 494.14% |
| ASTS240920P00042000 | 2024-09-18 2:22PM EDT | 42.00 | 13.30 | 13.00 | 15.10 | +2.50 | +23.15% | 8 | 14 | 379.69% |
| ASTS240920P00042500 | 2024-08-23 11:32AM EDT | 42.50 | 13.10 | 12.20 | 16.40 | 0.00 | - | 11 | 11 | 299.22% |
| ASTS240920P00043000 | 2024-09-06 11:11AM EDT | 43.00 | 16.60 | 13.20 | 15.50 | 0.00 | - | 1 | 35 | 495.31% |
| ASTS240920P00044000 | 2024-09-06 11:56AM EDT | 44.00 | 17.90 | 14.30 | 16.70 | 0.00 | - | 5 | 5 | 549.22% |
| ASTS240920P00045000 | 2024-09-13 12:00PM EDT | 45.00 | 15.36 | 15.00 | 17.30 | 0.00 | - | 2 | 28 | 487.89% |
| ASTS240920P00046000 | 2024-08-26 10:24AM EDT | 46.00 | 15.90 | 16.20 | 18.80 | 0.00 | - | - | 1 | 600.78% |
| ASTS240920P00047000 | 2024-09-18 1:15PM EDT | 47.00 | 19.10 | 16.90 | 19.90 | 0.00 | - | 6 | 33 | 634.38% |
| ASTS240920P00047500 | 2024-08-19 1:04PM EDT | 47.50 | 14.70 | 18.70 | 21.30 | 0.00 | - | 1 | 1 | 568.36% |
| ASTS240920P00048000 | 2024-08-23 12:12PM EDT | 48.00 | 16.50 | 19.40 | 20.40 | 0.00 | - | 1 | 1 | 417.19% |
| ASTS240920P00049000 | 2024-09-16 9:51AM EDT | 49.00 | 21.20 | 20.20 | 21.20 | 0.00 | - | 1 | 6 | 100.00% |
| ASTS240920P00050000 | 2024-08-28 1:17PM EDT | 50.00 | 22.39 | 21.40 | 23.80 | 0.00 | - | 1 | 1 | 625.00% |
| ASTS240920P00051000 | 2024-09-17 3:34PM EDT | 51.00 | 23.30 | 21.60 | 23.60 | 0.00 | - | 12 | 10 | 638.67% |
| ASTS240920P00052500 | 2024-09-18 2:55PM EDT | 52.50 | 23.30 | 22.50 | 26.00 | +2.50 | +12.02% | 1 | 10 | 376.56% |
| ASTS240920P00054000 | 2024-09-16 9:59AM EDT | 54.00 | 25.86 | 24.10 | 27.60 | 0.00 | - | 1 | 0 | 461.72% |
| ASTS240920P00055000 | 2024-09-16 9:59AM EDT | 55.00 | 26.88 | 25.10 | 28.60 | 0.00 | - | 1 | 10 | 471.88% |
