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
62.372,60 +374,67 (+0,60%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240920C00002500 | 2024-04-17 10:40AM EDT | 2.50 | 10.60 | 7.20 | 9.60 | 0.00 | - | - | 0 | 237.50% |
| AAOI240920C00005000 | 2024-05-02 1:36PM EDT | 5.00 | 5.80 | 5.40 | 7.70 | 0.00 | - | 1 | 40 | 195.51% |
| AAOI240920C00007500 | 2024-05-24 2:21PM EDT | 7.50 | 5.94 | 3.60 | 5.70 | 0.00 | - | 3 | 19 | 152.34% |
| AAOI240920C00010000 | 2024-05-31 3:44PM EDT | 10.00 | 2.40 | 2.00 | 3.10 | -1.84 | -43.40% | 217 | 211 | 102.83% |
| AAOI240920C00012500 | 2024-05-31 3:46PM EDT | 12.50 | 1.51 | 1.40 | 1.55 | -0.67 | -30.73% | 4 | 884 | 93.55% |
| AAOI240920C00015000 | 2024-05-31 3:19PM EDT | 15.00 | 0.90 | 0.85 | 1.05 | -0.57 | -38.78% | 54 | 360 | 94.63% |
| AAOI240920C00017500 | 2024-05-30 2:12PM EDT | 17.50 | 1.05 | 0.50 | 0.85 | 0.00 | - | 16 | 265 | 98.44% |
| AAOI240920C00020000 | 2024-05-31 2:24PM EDT | 20.00 | 0.45 | 0.30 | 0.45 | -0.29 | -39.19% | 14 | 3,567 | 93.55% |
| AAOI240920C00022500 | 2024-05-30 10:03AM EDT | 22.50 | 0.30 | 0.20 | 0.35 | -0.20 | -40.00% | 1 | 282 | 96.39% |
| AAOI240920C00025000 | 2024-05-24 1:47PM EDT | 25.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 71 | 159 | 98.05% |
| AAOI240920C00030000 | 2024-05-24 12:06PM EDT | 30.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 9 | 100 | 98.83% |
| AAOI240920C00035000 | 2024-05-06 10:27AM EDT | 35.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 40 | 191 | 164.16% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240920P00005000 | 2024-05-21 1:55PM EDT | 5.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 10 | 22 | 97.66% |
| AAOI240920P00007500 | 2024-05-22 3:53PM EDT | 7.50 | 0.50 | 0.00 | 2.65 | 0.00 | - | 1 | 174 | 132.13% |
| AAOI240920P00010000 | 2024-05-31 3:55PM EDT | 10.00 | 1.50 | 1.65 | 1.80 | +0.10 | +7.14% | 207 | 337 | 87.45% |
| AAOI240920P00012500 | 2024-05-21 10:39AM EDT | 12.50 | 2.70 | 3.20 | 3.40 | 0.00 | - | 1 | 451 | 85.55% |
| AAOI240920P00015000 | 2024-05-20 11:27AM EDT | 15.00 | 4.60 | 5.10 | 5.30 | 0.00 | - | 1 | 73 | 82.03% |
| AAOI240920P00017500 | 2024-05-24 2:13PM EDT | 17.50 | 5.65 | 5.40 | 7.50 | 0.00 | - | 5 | 164 | 87.99% |
| AAOI240920P00020000 | 2024-05-22 12:42PM EDT | 20.00 | 8.45 | 9.60 | 9.80 | 0.00 | - | 1 | 103 | 78.71% |
| AAOI240920P00022500 | 2024-02-29 12:56PM EDT | 22.50 | 9.50 | 10.00 | 10.20 | 0.00 | - | - | 50 | 0.00% |
| AAOI240920P00025000 | 2024-05-15 10:13AM EDT | 25.00 | 13.97 | 12.60 | 16.30 | 0.00 | - | 5 | 15 | 189.36% |
© 2024 Yahoo. Tutti i diritti riservati.