Italia markets close in 17 minutes
FTSE MIB
33.590,74 -116,47 (-0,35%) Dow Jones
39.017,12 -95,04 (-0,24%) Nasdaq
17.713,65 -4,00 (-0,02%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,81 -0,02 (-0,02%) Bitcoin EUR
57.565,09 +76,78 (+0,13%)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:13AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240705C00008500 | 2024-06-26 10:49AM EDT | 8.50 | 0.42 | 0.40 | 0.50 | -0.30 | -41.67% | 6 | 34 | 78.52% |
| AAOI240705C00009500 | 2024-06-25 2:02PM EDT | 9.50 | 0.19 | 0.10 | 0.20 | -0.11 | -36.67% | 20 | 22 | 82.81% |
| AAOI240705C00010000 | 2024-06-25 3:47PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 24 | 90.23% |
| AAOI240705C00010500 | 2024-06-25 10:17AM EDT | 10.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 20 | 31 | 99.22% |
| AAOI240705C00011000 | 2024-06-25 3:54PM EDT | 11.00 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 5 | 17 | 114.06% |
| AAOI240705C00011500 | 2024-06-17 11:52AM EDT | 11.50 | 0.23 | 0.05 | 0.75 | 0.00 | - | - | 35 | 217.58% |
| AAOI240705C00012000 | 2024-06-17 11:59AM EDT | 12.00 | 0.16 | 0.05 | 0.50 | 0.00 | - | 70 | 75 | 204.30% |
| AAOI240705C00012500 | 2024-06-18 12:41PM EDT | 12.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 59 | 28 | 212.11% |
| AAOI240705C00013000 | 2024-06-11 12:32PM EDT | 13.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 55 | 210.94% |
| AAOI240705C00013500 | 2024-05-30 9:43AM EDT | 13.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 264.84% |
| AAOI240705C00014000 | 2024-06-25 9:30AM EDT | 14.00 | 0.08 | 0.00 | 0.10 | -0.47 | -85.45% | 41 | 42 | 171.88% |
| AAOI240705C00015000 | 2024-06-05 3:39PM EDT | 15.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 2 | 319.53% |
| AAOI240705C00015500 | 2024-06-21 3:52PM EDT | 15.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 20 | 274.22% |
| AAOI240705C00020000 | 2024-06-18 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 381.64% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240705P00008500 | 2024-06-26 10:34AM EDT | 8.50 | 0.37 | 0.30 | 0.40 | +0.07 | +23.33% | 8 | 11 | 64.06% |
| AAOI240705P00009000 | 2024-06-25 2:27PM EDT | 9.00 | 0.55 | 0.60 | 0.70 | +0.08 | +17.02% | 4 | 16 | 62.50% |
| AAOI240705P00009500 | 2024-06-25 3:20PM EDT | 9.50 | 1.00 | 0.95 | 1.10 | +0.08 | +8.70% | 1 | 3 | 54.69% |
| AAOI240705P00010000 | 2024-06-25 12:22PM EDT | 10.00 | 1.35 | 1.40 | 1.50 | 0.00 | - | 1 | 875 | 59.38% |
| AAOI240705P00010500 | 2024-06-24 1:17PM EDT | 10.50 | 1.77 | 1.85 | 2.00 | 0.00 | - | 1 | 7 | 73.44% |
| AAOI240705P00011000 | 2024-06-20 2:36PM EDT | 11.00 | 1.94 | 2.35 | 2.50 | 0.00 | - | 1 | 6 | 85.94% |
| AAOI240705P00011500 | 2024-06-20 11:47AM EDT | 11.50 | 2.00 | 2.85 | 3.00 | 0.00 | - | 50 | 51 | 98.44% |
| AAOI240705P00012000 | 2024-06-17 3:57PM EDT | 12.00 | 1.88 | 3.30 | 3.50 | 0.00 | - | 10 | 12 | 109.38% |
| AAOI240705P00013000 | 2024-06-03 9:38AM EDT | 13.00 | 2.30 | 4.30 | 4.50 | 0.00 | - | 1 | 0 | 128.13% |
| AAOI240705P00014500 | 2024-06-11 12:01PM EDT | 14.50 | 4.50 | 5.80 | 6.00 | 0.00 | - | - | 0 | 156.25% |
© 2024 Yahoo. Tutti i diritti riservati.