Italia markets close in 41 minutes
FTSE MIB
33.540,70 -166,51 (-0,49%) Dow Jones
38.993,13 -119,03 (-0,30%) Nasdaq
17.774,22 +56,56 (+0,32%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,64 -0,19 (-0,24%) Bitcoin EUR
57.744,80 -51,65 (-0,09%)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:49AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240628C00008500 | 2024-06-26 9:51AM EDT | 8.50 | 0.35 | 0.25 | 0.30 | -0.15 | -30.00% | 105 | 450 | 77.34% |
| AAOI240628C00009000 | 2024-06-26 9:30AM EDT | 9.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 20 | 434 | 91.41% |
| AAOI240628C00009500 | 2024-06-25 3:11PM EDT | 9.50 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 19 | 46 | 112.50% |
| AAOI240628C00010000 | 2024-06-25 11:04AM EDT | 10.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 4 | 2,116 | 131.25% |
| AAOI240628C00010500 | 2024-06-25 11:12AM EDT | 10.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 17 | 287 | 137.50% |
| AAOI240628C00011000 | 2024-06-24 10:51AM EDT | 11.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 8 | 35 | 275.00% |
| AAOI240628C00011500 | 2024-06-24 11:44AM EDT | 11.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 164 | 191 | 209.38% |
| AAOI240628C00012000 | 2024-06-25 1:36PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 228 | 203.13% |
| AAOI240628C00012500 | 2024-06-25 9:36AM EDT | 12.50 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 1 | 217 | 221.88% |
| AAOI240628C00013000 | 2024-06-24 10:08AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 26 | 273.44% |
| AAOI240628C00013500 | 2024-06-21 1:44PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 27 | 259.38% |
| AAOI240628C00014000 | 2024-06-24 10:55AM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 94 | 275.00% |
| AAOI240628C00014500 | 2024-05-28 9:47AM EDT | 14.50 | 0.51 | 0.00 | 0.30 | 0.00 | - | 1 | 52 | 413.28% |
| AAOI240628C00015000 | 2024-06-18 11:05AM EDT | 15.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 393.75% |
| AAOI240628C00016000 | 2024-05-14 3:26PM EDT | 16.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | - | 1 | 851.56% |
| AAOI240628C00016500 | 2024-06-18 12:10PM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 26 | 346.88% |
| AAOI240628C00017000 | 2024-06-18 1:31PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 42 | 359.38% |
| AAOI240628C00018000 | 2024-06-17 3:50PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 381.25% |
| AAOI240628C00019000 | 2024-06-17 3:50PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 18 | 450.00% |
| AAOI240628C00020000 | 2024-06-17 12:27PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 15 | 425.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240628P00007000 | 2024-06-17 11:24AM EDT | 7.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 150 | 301 | 248.44% |
| AAOI240628P00007500 | 2024-06-21 12:49PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 77 | 103.13% |
| AAOI240628P00008000 | 2024-06-26 10:03AM EDT | 8.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 3 | 1,042 | 89.84% |
| AAOI240628P00008500 | 2024-06-25 3:01PM EDT | 8.50 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 42 | 125 | 83.59% |
| AAOI240628P00009000 | 2024-06-25 3:04PM EDT | 9.00 | 0.53 | 0.55 | 0.60 | +0.03 | +6.00% | 1 | 114 | 99.22% |
| AAOI240628P00009500 | 2024-06-25 2:11PM EDT | 9.50 | 0.90 | 0.80 | 1.10 | +0.06 | +7.14% | 2 | 55 | 78.13% |
| AAOI240628P00010000 | 2024-06-25 10:28AM EDT | 10.00 | 1.30 | 1.35 | 1.85 | +0.20 | +18.18% | 1 | 71 | 193.75% |
| AAOI240628P00010500 | 2024-06-24 11:24AM EDT | 10.50 | 1.70 | 1.85 | 2.20 | 0.00 | - | 20 | 313 | 189.84% |
| AAOI240628P00011000 | 2024-06-24 1:17PM EDT | 11.00 | 2.30 | 2.35 | 2.70 | +0.10 | +4.55% | 1 | 61 | 218.75% |
| AAOI240628P00011500 | 2024-06-25 10:49AM EDT | 11.50 | 2.83 | 2.85 | 4.70 | +1.56 | +122.83% | 1 | 1 | 553.13% |
| AAOI240628P00012000 | 2024-06-24 9:55AM EDT | 12.00 | 3.20 | 3.30 | 4.90 | 0.00 | - | 4 | 6 | 525.00% |
| AAOI240628P00015000 | 2024-05-28 1:18PM EDT | 15.00 | 3.10 | 6.30 | 6.60 | 0.00 | - | 2 | 0 | 293.75% |
© 2024 Yahoo. Tutti i diritti riservati.