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
62.369,23 +338,06 (+0,54%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240607C00010000 | 2024-05-09 2:52PM EDT | 10.00 | 1.80 | 0.65 | 0.80 | 0.00 | - | 4 | 4 | 77.34% |
| AAOI240607C00010500 | 2024-05-31 2:27PM EDT | 10.50 | 0.45 | 0.35 | 0.50 | -0.71 | -61.21% | 17 | 40 | 74.22% |
| AAOI240607C00011000 | 2024-05-31 3:44PM EDT | 11.00 | 0.28 | 0.15 | 0.30 | -0.72 | -72.00% | 73 | 42 | 73.05% |
| AAOI240607C00011500 | 2024-05-31 2:10PM EDT | 11.50 | 0.11 | 0.10 | 0.15 | -0.69 | -86.25% | 27 | 26 | 76.56% |
| AAOI240607C00012000 | 2024-05-31 2:52PM EDT | 12.00 | 0.05 | 0.05 | 0.10 | -0.35 | -87.50% | 2 | 115 | 82.42% |
| AAOI240607C00012500 | 2024-05-31 12:55PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 57 | 117 | 76.56% |
| AAOI240607C00013000 | 2024-05-30 11:56AM EDT | 13.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 21 | 304 | 114.84% |
| AAOI240607C00013500 | 2024-05-30 10:49AM EDT | 13.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 26 | 411 | 101.56% |
| AAOI240607C00014000 | 2024-05-31 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 20 | 38 | 114.06% |
| AAOI240607C00014500 | 2024-05-30 12:51PM EDT | 14.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 125.00% |
| AAOI240607C00015000 | 2024-05-31 10:37AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 10 | 26 | 134.38% |
| AAOI240607C00015500 | 2024-05-10 9:59AM EDT | 15.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 145.31% |
| AAOI240607C00016000 | 2024-05-30 11:31AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 154.69% |
| AAOI240607C00016500 | 2024-05-30 10:42AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 162.50% |
| AAOI240607C00017000 | 2024-05-30 11:31AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 171.88% |
| AAOI240607C00019000 | 2024-05-28 11:33AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 203.13% |
| AAOI240607C00020000 | 2024-05-28 10:49AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 65 | 218.75% |
| AAOI240607C00021000 | 2024-05-21 2:53PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 256.25% |
| AAOI240607C00022500 | 2024-05-23 12:58PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 22 | 250.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240607P00006500 | 2024-05-20 10:20AM EDT | 6.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 210.94% |
| AAOI240607P00007000 | 2024-05-20 12:09PM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 15 | 199.22% |
| AAOI240607P00008000 | 2024-05-23 11:05AM EDT | 8.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 4 | 4 | 382.42% |
| AAOI240607P00009000 | 2024-05-31 3:59PM EDT | 9.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 1 | 293 | 94.53% |
| AAOI240607P00009500 | 2024-05-31 11:02AM EDT | 9.50 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 6 | 8 | 76.56% |
| AAOI240607P00010000 | 2024-05-31 12:56PM EDT | 10.00 | 0.26 | 0.20 | 0.30 | +0.16 | +160.00% | 486 | 108 | 80.08% |
| AAOI240607P00010500 | 2024-05-31 3:45PM EDT | 10.50 | 0.40 | 0.40 | 0.50 | +0.29 | +263.64% | 58 | 15 | 76.95% |
| AAOI240607P00011000 | 2024-05-31 12:35PM EDT | 11.00 | 0.70 | 0.70 | 0.80 | +0.46 | +191.67% | 42 | 79 | 75.78% |
| AAOI240607P00011500 | 2024-05-31 9:55AM EDT | 11.50 | 0.50 | 0.50 | 1.25 | +0.20 | +66.67% | 2 | 60 | 101.95% |
| AAOI240607P00012000 | 2024-05-30 11:08AM EDT | 12.00 | 1.52 | 1.50 | 2.20 | +0.79 | +108.22% | 1 | 180 | 145.31% |
| AAOI240607P00012500 | 2024-05-31 11:02AM EDT | 12.50 | 1.72 | 1.95 | 2.15 | +0.77 | +81.05% | 2 | 548 | 84.38% |
| AAOI240607P00013000 | 2024-05-30 2:16PM EDT | 13.00 | 1.20 | 1.45 | 4.60 | 0.00 | - | 250 | 301 | 222.66% |
| AAOI240607P00013500 | 2024-05-28 12:29PM EDT | 13.50 | 1.50 | 2.80 | 4.10 | 0.00 | - | 50 | 50 | 226.17% |
| AAOI240607P00014500 | 2024-05-20 9:43AM EDT | 14.50 | 2.85 | 2.40 | 5.90 | 0.00 | - | - | 1 | 180.47% |
© 2024 Yahoo. Tutti i diritti riservati.