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
61.661,20 +727,82 (+1,19%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI260116C00002500 | 2024-06-04 11:45AM EDT | 2.50 | 8.32 | 6.00 | 10.50 | 0.00 | - | 2 | 31 | 124.22% |
| AAOI260116C00005000 | 2024-06-04 11:40AM EDT | 5.00 | 6.86 | 6.20 | 6.90 | 0.00 | - | 3 | 55 | 100.29% |
| AAOI260116C00007500 | 2024-06-13 2:05PM EDT | 7.50 | 5.58 | 5.30 | 5.80 | 0.00 | - | 2 | 105 | 100.39% |
| AAOI260116C00010000 | 2024-06-11 3:54PM EDT | 10.00 | 4.71 | 3.20 | 5.00 | -0.14 | -2.89% | 1 | 89 | 84.13% |
| AAOI260116C00012500 | 2024-06-14 12:30PM EDT | 12.50 | 4.00 | 3.70 | 6.50 | -0.49 | -10.91% | 5 | 59 | 120.90% |
| AAOI260116C00015000 | 2024-06-13 3:46PM EDT | 15.00 | 3.57 | 3.40 | 5.80 | 0.00 | - | 10 | 214 | 119.09% |
| AAOI260116C00017500 | 2024-06-05 3:03PM EDT | 17.50 | 3.48 | 2.75 | 5.30 | 0.00 | - | 3 | 71 | 114.50% |
| AAOI260116C00020000 | 2024-06-14 11:51AM EDT | 20.00 | 2.75 | 2.70 | 3.60 | -0.08 | -2.83% | 20 | 506 | 103.20% |
| AAOI260116C00022500 | 2024-06-13 1:38PM EDT | 22.50 | 2.40 | 2.05 | 4.00 | 0.00 | - | 7 | 175 | 106.20% |
| AAOI260116C00025000 | 2024-05-16 12:20PM EDT | 25.00 | 2.95 | 2.05 | 3.70 | 0.00 | - | 5 | 80 | 107.94% |
| AAOI260116C00030000 | 2024-04-29 3:31PM EDT | 30.00 | 2.25 | 1.60 | 2.85 | 0.00 | - | 3 | 29 | 102.78% |
| AAOI260116C00035000 | 2024-06-03 3:23PM EDT | 35.00 | 1.90 | 1.30 | 2.60 | 0.00 | - | 1 | 64 | 103.37% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI260116P00002500 | 2024-06-04 9:37AM EDT | 2.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 55 | 87.89% |
| AAOI260116P00005000 | 2024-06-12 2:32PM EDT | 5.00 | 1.25 | 1.05 | 1.45 | 0.00 | - | 5 | 157 | 91.50% |
| AAOI260116P00007500 | 2024-06-11 2:58PM EDT | 7.50 | 2.65 | 1.25 | 2.85 | 0.00 | - | 1,537 | 2,024 | 75.00% |
| AAOI260116P00010000 | 2024-06-12 10:07AM EDT | 10.00 | 4.00 | 3.90 | 4.30 | 0.00 | - | 1 | 2,287 | 85.99% |
| AAOI260116P00012500 | 2024-06-06 10:00AM EDT | 12.50 | 5.80 | 5.60 | 6.20 | 0.00 | - | 7 | 222 | 85.01% |
| AAOI260116P00015000 | 2024-04-05 10:27AM EDT | 15.00 | 7.40 | 5.80 | 9.20 | 0.00 | - | 25 | 134 | 77.30% |
| AAOI260116P00017500 | 2024-02-29 1:18PM EDT | 17.50 | 8.90 | 8.70 | 9.20 | 0.00 | - | 122 | 153 | 64.55% |
| AAOI260116P00020000 | 2024-02-22 4:51PM EDT | 20.00 | 9.30 | 10.20 | 12.90 | 0.00 | - | 10 | 1,056 | 73.05% |
| AAOI260116P00022500 | 2024-02-16 11:57AM EDT | 22.50 | 10.90 | 13.00 | 15.50 | 0.00 | - | 20 | 20 | 82.52% |
| AAOI260116P00025000 | 2024-02-07 10:44AM EDT | 25.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAOI260116P00035000 | 2024-02-12 12:00PM EDT | 35.00 | 19.30 | 22.90 | 24.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.