Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.362,60 +439,12 (+0,71%)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240621C00002500 | 2023-12-05 10:35AM EDT | 2.50 | 14.20 | 15.10 | 17.30 | 0.00 | - | 1 | 2 | 0.00% |
| AAOI240621C00005000 | 2024-04-29 2:42PM EDT | 5.00 | 5.50 | 5.30 | 8.70 | 0.00 | - | 5 | 35 | 545.70% |
| AAOI240621C00007500 | 2024-05-22 2:28PM EDT | 7.50 | 4.52 | 2.95 | 4.70 | 0.00 | - | 1 | 97 | 235.55% |
| AAOI240621C00010000 | 2024-05-29 1:07PM EDT | 10.00 | 2.30 | 0.65 | 1.05 | 0.00 | - | 4 | 415 | 58.40% |
| AAOI240621C00011500 | 2024-05-20 10:46AM EDT | 11.50 | 1.37 | 0.30 | 0.45 | 0.00 | - | - | 5 | 74.02% |
| AAOI240621C00012000 | 2024-05-30 3:44PM EDT | 12.00 | 0.70 | 0.20 | 0.30 | 0.00 | - | 25 | 77 | 73.05% |
| AAOI240621C00012500 | 2024-05-31 10:46AM EDT | 12.50 | 0.30 | 0.20 | 0.25 | -0.40 | -57.14% | 1 | 1,119 | 81.45% |
| AAOI240621C00013000 | 2024-05-31 10:58AM EDT | 13.00 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 1 | 104 | 80.47% |
| AAOI240621C00013500 | 2024-05-29 3:53PM EDT | 13.50 | 0.40 | 0.05 | 0.15 | 0.00 | - | 4 | 7 | 80.08% |
| AAOI240621C00014000 | 2024-05-31 2:09PM EDT | 14.00 | 0.09 | 0.05 | 0.15 | -0.14 | -60.87% | 3 | 65 | 87.89% |
| AAOI240621C00015000 | 2024-05-31 1:27PM EDT | 15.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 34 | 2,769 | 96.09% |
| AAOI240621C00015500 | 2024-05-28 11:47AM EDT | 15.50 | 0.21 | 0.05 | 1.00 | 0.00 | - | 1 | 0 | 177.93% |
| AAOI240621C00016000 | 2024-05-28 12:05PM EDT | 16.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | 2 | 6 | 182.81% |
| AAOI240621C00017500 | 2024-05-24 1:35PM EDT | 17.50 | 0.06 | 0.05 | 1.70 | -0.09 | -60.00% | 4 | 1,139 | 251.17% |
| AAOI240621C00020000 | 2024-05-28 12:59PM EDT | 20.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 10 | 1,508 | 268.56% |
| AAOI240621C00022500 | 2024-05-10 10:15AM EDT | 22.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 941 | 260.55% |
| AAOI240621C00025000 | 2024-05-30 3:45PM EDT | 25.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1,000 | 308.20% |
| AAOI240621C00030000 | 2024-05-30 11:50AM EDT | 30.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 1 | 442 | 204.69% |
| AAOI240621C00035000 | 2024-05-09 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 8 | 872 | 334.77% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240621P00005000 | 2024-04-09 12:57PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 94 | 295.31% |
| AAOI240621P00006000 | 2024-05-21 11:11AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 220 | 121.88% |
| AAOI240621P00006500 | 2024-05-21 3:56PM EDT | 6.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 10 | 225.39% |
| AAOI240621P00007500 | 2024-05-28 9:45AM EDT | 7.50 | 0.05 | 0.05 | 0.80 | 0.00 | - | 1 | 364 | 172.27% |
| AAOI240621P00009000 | 2024-05-24 3:45PM EDT | 9.00 | 0.08 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 80.08% |
| AAOI240621P00009500 | 2024-05-30 9:41AM EDT | 9.50 | 0.10 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 74.80% |
| AAOI240621P00010000 | 2024-05-31 1:24PM EDT | 10.00 | 0.50 | 0.40 | 0.55 | +0.30 | +150.00% | 5 | 600 | 70.70% |
| AAOI240621P00010500 | 2024-05-24 3:45PM EDT | 10.50 | 0.28 | 0.60 | 0.80 | 0.00 | - | 1 | 2 | 69.34% |
| AAOI240621P00011000 | 2024-05-24 2:38PM EDT | 11.00 | 0.70 | 0.90 | 1.10 | +0.33 | +89.19% | 1 | 10 | 69.73% |
| AAOI240621P00011500 | 2024-05-29 9:53AM EDT | 11.50 | 0.64 | 1.30 | 1.45 | 0.00 | - | 1 | 42 | 73.05% |
| AAOI240621P00012000 | 2024-05-31 1:17PM EDT | 12.00 | 1.75 | 1.65 | 1.85 | +0.75 | +75.00% | 4 | 39 | 71.88% |
| AAOI240621P00012500 | 2024-05-28 3:25PM EDT | 12.50 | 1.06 | 1.95 | 2.25 | 0.00 | - | 48 | 822 | 60.16% |
| AAOI240621P00013000 | 2024-05-24 11:26AM EDT | 13.00 | 1.25 | 2.55 | 3.10 | 0.00 | - | 5 | 17 | 104.30% |
| AAOI240621P00013500 | 2024-05-30 9:37AM EDT | 13.50 | 1.95 | 2.00 | 4.80 | 0.00 | - | 50 | 50 | 124.22% |
| AAOI240621P00014000 | 2024-05-30 9:37AM EDT | 14.00 | 2.35 | 1.90 | 5.30 | 0.00 | - | 25 | 26 | 85.55% |
| AAOI240621P00014500 | 2024-05-30 11:05AM EDT | 14.50 | 3.00 | 2.55 | 5.80 | 0.00 | - | 125 | 150 | 108.79% |
| AAOI240621P00015000 | 2024-05-30 9:53AM EDT | 15.00 | 3.10 | 3.20 | 4.70 | 0.00 | - | 5 | 223 | 121.09% |
| AAOI240621P00017500 | 2024-05-22 12:57PM EDT | 17.50 | 5.53 | 6.90 | 7.30 | 0.00 | - | 3 | 80 | 130.47% |
| AAOI240621P00020000 | 2024-05-22 12:33PM EDT | 20.00 | 7.99 | 9.20 | 11.30 | 0.00 | - | 1 | 76 | 267.38% |
| AAOI240621P00022500 | 2024-04-05 10:58AM EDT | 22.50 | 9.90 | 10.00 | 13.30 | 0.00 | - | 1 | 108 | 359.18% |
| AAOI240621P00025000 | 2024-05-15 10:13AM EDT | 25.00 | 13.97 | 12.80 | 14.70 | 0.00 | - | 5 | 20 | 224.22% |
| AAOI240621P00030000 | 2024-02-22 4:14PM EDT | 30.00 | 12.30 | 15.40 | 15.70 | 0.00 | - | 5 | 38 | 0.00% |
| AAOI240621P00035000 | 2023-12-27 2:02PM EDT | 35.00 | 15.30 | 20.30 | 20.60 | 0.00 | - | - | 85 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.