Italia markets close in 3 hours 13 minutes
FTSE MIB
33.536,82 -170,39 (-0,51%) 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
81,31 +0,48 (+0,59%) Bitcoin EUR
57.450,02 +270,05 (+0,47%)
Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240719C00002500 | 2024-06-12 3:17PM EDT | 2.50 | 11.75 | 7.20 | 9.00 | 0.00 | - | 2 | 4 | 364.06% |
| AEHR240719C00005000 | 2024-05-03 10:41AM EDT | 5.00 | 6.90 | 6.50 | 8.30 | 0.00 | - | 10 | 10 | 591.80% |
| AEHR240719C00007500 | 2024-06-25 1:35PM EDT | 7.50 | 3.00 | 2.70 | 3.40 | -0.07 | -2.28% | 37 | 39 | 91.02% |
| AEHR240719C00010000 | 2024-06-25 3:59PM EDT | 10.00 | 1.20 | 1.20 | 1.25 | +0.10 | +9.09% | 44 | 503 | 92.38% |
| AEHR240719C00012500 | 2024-06-25 3:53PM EDT | 12.50 | 0.32 | 0.30 | 0.35 | -0.01 | -3.03% | 173 | 2,255 | 88.67% |
| AEHR240719C00015000 | 2024-06-25 2:43PM EDT | 15.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 574 | 1,591 | 101.56% |
| AEHR240719C00017500 | 2024-06-25 11:38AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 753 | 97.66% |
| AEHR240719C00020000 | 2024-06-24 1:03PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 701 | 117.19% |
| AEHR240719C00022500 | 2024-06-20 11:38AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 879 | 149.22% |
| AEHR240719C00025000 | 2024-06-18 12:07PM EDT | 25.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 1 | 633 | 227.73% |
| AEHR240719C00030000 | 2024-06-13 9:56AM EDT | 30.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 140 | 259.38% |
| AEHR240719C00035000 | 2024-06-10 1:27PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 49 | 226.56% |
| AEHR240719C00040000 | 2024-06-17 12:12PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 83 | 212.50% |
| AEHR240719C00045000 | 2024-06-14 1:05PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 97 | 228.13% |
| AEHR240719C00050000 | 2024-06-10 12:20PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 59 | 362.50% |
| AEHR240719C00055000 | 2024-04-10 12:33PM EDT | 55.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 253.13% |
| AEHR240719C00060000 | 2023-12-29 12:16PM EDT | 60.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 1 | 20 | 395.31% |
| AEHR240719C00065000 | 2024-03-25 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 50.00% |
| AEHR240719C00070000 | 2024-01-17 11:38AM EDT | 70.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 3 | 413.28% |
| AEHR240719C00075000 | 2024-06-14 3:54PM EDT | 75.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 36 | 423.05% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240719P00002500 | 2024-06-20 1:32PM EDT | 2.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 497.66% |
| AEHR240719P00005000 | 2024-06-11 11:23AM EDT | 5.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 165.63% |
| AEHR240719P00007500 | 2024-06-25 3:31PM EDT | 7.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 3 | 530 | 99.61% |
| AEHR240719P00010000 | 2024-06-25 3:45PM EDT | 10.00 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 61 | 1,431 | 88.09% |
| AEHR240719P00012500 | 2024-06-25 2:18PM EDT | 12.50 | 2.45 | 1.40 | 2.40 | +0.04 | +1.66% | 33 | 886 | 94.92% |
| AEHR240719P00015000 | 2024-06-25 2:17PM EDT | 15.00 | 4.75 | 4.50 | 4.70 | +0.07 | +1.50% | 1 | 380 | 91.41% |
| AEHR240719P00017500 | 2024-06-25 2:28PM EDT | 17.50 | 7.20 | 6.30 | 8.60 | +0.44 | +6.51% | 100 | 319 | 182.42% |
| AEHR240719P00020000 | 2024-06-24 10:39AM EDT | 20.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| AEHR240719P00022500 | 2024-04-10 11:31AM EDT | 22.50 | 10.75 | 11.20 | 11.50 | 0.00 | - | 1 | 55 | 0.00% |
| AEHR240719P00025000 | 2024-05-16 2:45PM EDT | 25.00 | 13.30 | 10.50 | 13.10 | 0.00 | - | 5 | 23 | 0.00% |
| AEHR240719P00030000 | 2024-02-05 11:21AM EDT | 30.00 | 15.50 | 13.80 | 14.00 | 0.00 | - | 4 | 57 | 0.00% |
| AEHR240719P00035000 | 2024-02-23 3:15PM EDT | 35.00 | 18.98 | 20.20 | 22.30 | 0.00 | - | 6 | 9 | 0.00% |
| AEHR240719P00040000 | 2024-01-10 1:38PM EDT | 40.00 | 21.50 | 21.40 | 23.30 | 0.00 | - | 20 | 6 | 0.00% |
| AEHR240719P00045000 | 2024-01-24 12:57PM EDT | 45.00 | 27.20 | 27.80 | 29.90 | 0.00 | - | 1 | 0 | 0.00% |
| AEHR240719P00050000 | 2023-10-06 11:26AM EDT | 50.00 | 18.25 | 26.20 | 27.80 | 0.00 | - | 10 | 16 | 0.00% |
| AEHR240719P00055000 | 2023-09-19 9:50AM EDT | 55.00 | 16.85 | 24.30 | 25.30 | 0.00 | - | 2 | 21 | 0.00% |
| AEHR240719P00060000 | 2023-10-23 9:38AM EDT | 60.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.