Italia markets close in 3 hours 8 minutes
FTSE MIB
33.538,66 -168,55 (-0,50%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,32 +0,49 (+0,61%) Bitcoin EUR
57.491,88 +338,18 (+0,59%)
Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR260116C00002500 | 2024-04-10 9:41AM EDT | 2.50 | 10.25 | 7.00 | 12.00 | 0.00 | - | 4 | 4 | 200.20% |
| AEHR260116C00005000 | 2024-06-20 3:43PM EDT | 5.00 | 7.00 | 6.20 | 6.80 | 0.00 | - | 2 | 45 | 84.96% |
| AEHR260116C00007500 | 2024-06-24 2:39PM EDT | 7.50 | 4.00 | 4.00 | 5.50 | 0.00 | - | 1 | 12 | 70.41% |
| AEHR260116C00010000 | 2024-06-24 1:30PM EDT | 10.00 | 4.30 | 4.20 | 4.60 | -0.10 | -2.27% | 1 | 308 | 85.25% |
| AEHR260116C00012500 | 2024-06-25 12:54PM EDT | 12.50 | 3.60 | 3.00 | 3.80 | 0.00 | - | 10 | 235 | 78.96% |
| AEHR260116C00015000 | 2024-06-25 11:33AM EDT | 15.00 | 2.95 | 2.80 | 3.20 | -0.31 | -9.51% | 2 | 201 | 81.93% |
| AEHR260116C00017500 | 2024-06-21 10:10AM EDT | 17.50 | 2.75 | 2.30 | 3.40 | 0.00 | - | 69 | 168 | 87.40% |
| AEHR260116C00020000 | 2024-06-24 12:22PM EDT | 20.00 | 2.30 | 2.10 | 2.80 | 0.00 | - | 3 | 805 | 86.47% |
| AEHR260116C00022500 | 2024-06-24 1:30PM EDT | 22.50 | 1.93 | 1.70 | 2.70 | 0.00 | - | 10 | 70 | 87.28% |
| AEHR260116C00025000 | 2024-06-24 12:30PM EDT | 25.00 | 1.70 | 1.50 | 1.80 | 0.00 | - | 3 | 147 | 81.15% |
| AEHR260116C00030000 | 2024-06-24 3:40PM EDT | 30.00 | 1.29 | 1.15 | 1.45 | 0.00 | - | 4 | 156 | 81.47% |
| AEHR260116C00035000 | 2024-06-24 12:41PM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 358 | 25.00% |
| AEHR260116C00040000 | 2024-05-28 11:56AM EDT | 40.00 | 1.31 | 0.65 | 1.00 | 0.00 | - | 2 | 86 | 81.10% |
| AEHR260116C00045000 | 2024-06-24 9:59AM EDT | 45.00 | 0.88 | 0.55 | 0.85 | 0.00 | - | 1 | 100 | 81.74% |
| AEHR260116C00050000 | 2024-06-25 3:36PM EDT | 50.00 | 0.65 | 0.00 | 0.75 | +0.05 | +8.33% | 5 | 320 | 74.32% |
| AEHR260116C00055000 | 2024-06-07 3:50PM EDT | 55.00 | 1.05 | 0.40 | 0.60 | 0.00 | - | 1 | 278 | 82.08% |
| AEHR260116C00060000 | 2024-04-05 2:07PM EDT | 60.00 | 0.85 | 0.60 | 0.90 | 0.00 | - | 1 | 26 | 92.87% |
| AEHR260116C00065000 | 2024-06-24 11:55AM EDT | 65.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 8 | 113 | 82.52% |
| AEHR260116C00070000 | 2024-06-18 1:04PM EDT | 70.00 | 0.65 | 0.20 | 0.40 | 0.00 | - | 22 | 61 | 81.35% |
| AEHR260116C00075000 | 2024-06-25 3:31PM EDT | 75.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 125 | 85.74% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR260116P00002500 | 2024-04-09 9:36AM EDT | 2.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 1 | 104.40% |
| AEHR260116P00005000 | 2024-06-18 11:16AM EDT | 5.00 | 0.72 | 0.50 | 1.10 | 0.00 | - | 1 | 82 | 75.88% |
| AEHR260116P00007500 | 2024-06-20 2:26PM EDT | 7.50 | 1.90 | 1.70 | 2.10 | 0.00 | - | 47 | 142 | 73.93% |
| AEHR260116P00010000 | 2024-06-24 9:45AM EDT | 10.00 | 3.30 | 3.10 | 3.60 | 0.00 | - | 3 | 188 | 72.66% |
| AEHR260116P00012500 | 2024-06-18 11:17AM EDT | 12.50 | 4.35 | 4.70 | 5.30 | 0.00 | - | 2 | 137 | 70.65% |
| AEHR260116P00015000 | 2024-06-17 11:34AM EDT | 15.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| AEHR260116P00017500 | 2024-06-25 10:29AM EDT | 17.50 | 8.70 | 8.40 | 9.00 | +0.45 | +5.45% | 3 | 61 | 64.94% |
| AEHR260116P00020000 | 2024-05-03 10:27AM EDT | 20.00 | 10.30 | 10.00 | 10.40 | 0.00 | - | 4 | 32 | 54.74% |
| AEHR260116P00022500 | 2024-04-03 2:45PM EDT | 22.50 | 12.60 | 10.90 | 14.20 | 0.00 | - | 1 | 5 | 51.03% |
| AEHR260116P00025000 | 2024-06-24 12:31PM EDT | 25.00 | 15.20 | 13.00 | 15.50 | 0.00 | - | 2 | 155 | 66.80% |
| AEHR260116P00030000 | 2024-04-23 11:01AM EDT | 30.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 27 | 99 | 0.00% |
| AEHR260116P00035000 | 2024-04-11 10:05AM EDT | 35.00 | 23.65 | 22.40 | 26.10 | 0.00 | - | 13 | 40 | 93.75% |
| AEHR260116P00040000 | 2024-06-12 2:08PM EDT | 40.00 | 26.34 | 27.00 | 31.90 | 0.00 | - | 93 | 27 | 115.16% |
| AEHR260116P00045000 | 2024-01-17 11:49AM EDT | 45.00 | 29.01 | 27.90 | 29.20 | 0.00 | - | 3 | 45 | 0.00% |
| AEHR260116P00050000 | 2024-03-27 11:04AM EDT | 50.00 | 38.00 | 36.30 | 40.50 | 0.00 | - | 11 | 0 | 93.21% |
| AEHR260116P00055000 | 2024-02-23 10:38AM EDT | 55.00 | 38.95 | 38.40 | 40.70 | 0.00 | - | 98 | 98 | 0.00% |
| AEHR260116P00065000 | 2024-02-20 10:30AM EDT | 65.00 | 46.99 | 47.50 | 52.40 | 0.00 | - | 98 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.