Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.811,84 -557,59 (-0,89%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI250117C00002500 | 2024-05-20 2:35PM EDT | 2.50 | 9.90 | 5.80 | 9.00 | 0.00 | - | 3 | 67 | 306.25% |
| AAOI250117C00005000 | 2024-06-14 9:51AM EDT | 5.00 | 5.80 | 3.60 | 7.70 | +0.26 | +4.69% | 2 | 49 | 103.91% |
| AAOI250117C00007500 | 2024-06-13 12:12PM EDT | 7.50 | 4.13 | 4.00 | 4.20 | 0.00 | - | 2 | 339 | 99.61% |
| AAOI250117C00010000 | 2024-06-14 11:14AM EDT | 10.00 | 2.95 | 2.95 | 3.10 | 0.00 | - | 3 | 798 | 99.02% |
| AAOI250117C00012500 | 2024-06-11 12:16PM EDT | 12.50 | 2.15 | 2.15 | 2.25 | 0.00 | - | 17 | 475 | 96.68% |
| AAOI250117C00015000 | 2024-06-14 10:07AM EDT | 15.00 | 1.65 | 1.60 | 1.65 | +0.04 | +2.48% | 6 | 3,103 | 95.51% |
| AAOI250117C00017500 | 2024-06-14 1:24PM EDT | 17.50 | 1.21 | 1.20 | 1.30 | -0.05 | -3.97% | 20 | 765 | 96.00% |
| AAOI250117C00020000 | 2024-06-14 1:52PM EDT | 20.00 | 0.95 | 0.90 | 1.00 | +0.01 | +1.06% | 26 | 4,651 | 95.41% |
| AAOI250117C00022500 | 2024-06-13 12:12PM EDT | 22.50 | 0.72 | 0.70 | 0.80 | 0.00 | - | 4 | 378 | 95.80% |
| AAOI250117C00025000 | 2024-06-11 2:20PM EDT | 25.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 6 | 1,753 | 96.19% |
| AAOI250117C00030000 | 2024-06-10 3:59PM EDT | 30.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 31 | 531 | 95.61% |
| AAOI250117C00035000 | 2024-06-13 9:45AM EDT | 35.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 1,066 | 99.41% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI250117P00002500 | 2024-05-20 10:54AM EDT | 2.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 10 | 40 | 114.45% |
| AAOI250117P00005000 | 2024-05-24 12:52PM EDT | 5.00 | 0.42 | 0.40 | 0.55 | 0.00 | - | 1 | 125 | 96.88% |
| AAOI250117P00007500 | 2024-06-13 11:04AM EDT | 7.50 | 1.30 | 1.25 | 1.45 | 0.00 | - | 5 | 1,027 | 92.29% |
| AAOI250117P00010000 | 2024-06-11 1:15PM EDT | 10.00 | 2.70 | 2.60 | 2.70 | 0.00 | - | 2 | 818 | 88.82% |
| AAOI250117P00012500 | 2024-05-30 12:47PM EDT | 12.50 | 3.58 | 4.20 | 4.40 | 0.00 | - | 407 | 764 | 86.33% |
| AAOI250117P00015000 | 2024-05-10 9:59AM EDT | 15.00 | 6.06 | 5.80 | 7.10 | 0.00 | - | 20 | 449 | 92.43% |
| AAOI250117P00017500 | 2024-06-04 11:44AM EDT | 17.50 | 8.41 | 6.20 | 8.40 | 0.00 | - | 1 | 489 | 86.47% |
| AAOI250117P00020000 | 2024-05-10 9:58AM EDT | 20.00 | 10.12 | 10.00 | 10.20 | 0.00 | - | 20 | 29 | 58.79% |
| AAOI250117P00022500 | 2024-05-15 9:41AM EDT | 22.50 | 11.98 | 12.40 | 12.90 | 0.00 | - | 2 | 38 | 69.53% |
| AAOI250117P00025000 | 2024-01-18 3:01PM EDT | 25.00 | 12.20 | 10.40 | 10.80 | 0.00 | - | 5 | 615 | 0.00% |
| AAOI250117P00030000 | 2024-02-23 12:31PM EDT | 30.00 | 18.53 | 16.70 | 17.10 | 0.00 | - | 1 | 107 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.