Italia markets closed
Dow Jones
39.179,12 +66,96 (+0,17%) Nasdaq
17.770,66 +53,01 (+0,30%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.105,55 -1.021,10 (-1,76%) CMC Crypto 200
1.267,39 -16,39 (-1,28%)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:48PM EDT. Mercato aperto.
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 | 4.50 | 9.00 | 0.00 | - | 2 | 31 | 128.22% |
| AAOI260116C00005000 | 2024-06-26 12:21PM EDT | 5.00 | 5.23 | 4.10 | 5.40 | -0.43 | -7.60% | 1 | 55 | 85.25% |
| AAOI260116C00007500 | 2024-06-26 10:35AM EDT | 7.50 | 4.32 | 4.10 | 4.40 | -0.10 | -2.26% | 2 | 103 | 100.64% |
| AAOI260116C00010000 | 2024-06-26 2:09PM EDT | 10.00 | 3.60 | 3.40 | 3.70 | -0.33 | -8.40% | 13 | 91 | 99.12% |
| AAOI260116C00012500 | 2024-06-21 11:56AM EDT | 12.50 | 3.26 | 2.85 | 3.30 | 0.00 | - | 8 | 60 | 99.66% |
| AAOI260116C00015000 | 2024-06-20 12:33PM EDT | 15.00 | 3.11 | 2.45 | 2.70 | 0.00 | - | 10 | 214 | 97.02% |
| AAOI260116C00017500 | 2024-06-17 10:17AM EDT | 17.50 | 3.10 | 2.10 | 2.35 | 0.00 | - | 1 | 70 | 96.24% |
| AAOI260116C00020000 | 2024-06-26 1:11PM EDT | 20.00 | 1.95 | 1.90 | 2.10 | -0.20 | -9.30% | 41 | 568 | 97.02% |
| AAOI260116C00022500 | 2024-06-20 12:41PM EDT | 22.50 | 2.10 | 1.60 | 1.90 | 0.00 | - | 7 | 575 | 96.19% |
| AAOI260116C00025000 | 2024-06-26 9:30AM EDT | 25.00 | 1.65 | 1.35 | 1.65 | -1.30 | -44.07% | 1 | 80 | 94.48% |
| AAOI260116C00030000 | 2024-04-29 3:31PM EDT | 30.00 | 2.25 | 1.60 | 2.85 | 0.00 | - | 3 | 29 | 119.43% |
| AAOI260116C00035000 | 2024-06-25 2:07PM EDT | 35.00 | 1.10 | 0.90 | 1.15 | -0.05 | -4.35% | 2 | 65 | 94.92% |
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 | 0.35 | 0.50 | 0.00 | - | 1 | 55 | 98.44% |
| AAOI260116P00005000 | 2024-06-25 3:38PM EDT | 5.00 | 1.45 | 1.40 | 1.50 | 0.00 | - | 7 | 161 | 91.80% |
| AAOI260116P00007500 | 2024-06-26 12:19PM EDT | 7.50 | 2.80 | 2.75 | 3.00 | 0.00 | - | 2 | 1,927 | 88.18% |
| AAOI260116P00010000 | 2024-06-25 3:38PM EDT | 10.00 | 4.55 | 4.40 | 4.70 | +0.22 | +5.08% | 4 | 2,287 | 85.11% |
| AAOI260116P00012500 | 2024-06-06 10:00AM EDT | 12.50 | 5.80 | 6.20 | 6.50 | 0.00 | - | 7 | 222 | 81.10% |
| AAOI260116P00015000 | 2024-04-05 10:27AM EDT | 15.00 | 7.40 | 5.80 | 9.20 | 0.00 | - | 25 | 134 | 58.01% |
| AAOI260116P00017500 | 2024-02-29 1:18PM EDT | 17.50 | 8.90 | 8.70 | 9.20 | 0.00 | - | 122 | 153 | 38.48% |
| AAOI260116P00020000 | 2024-02-22 4:51PM EDT | 20.00 | 9.30 | 10.20 | 12.90 | 0.00 | - | 10 | 1,056 | 81.54% |
| AAOI260116P00022500 | 2024-02-16 11:57AM EDT | 22.50 | 10.90 | 13.00 | 15.50 | 0.00 | - | 20 | 20 | 50.20% |
| 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.