Mercados españoles cerrados en 3 hrs 15 min
IBEX 35
11.143,70 +62,80 (+0,57%) Euro Stoxx 50
5.038,80 +22,70 (+0,45%) Dólar/Euro
1,0745 -0,0014 (-0,13%) Petróleo Brent
82,13 -1,03 (-1,24%) Oro
2.325,80 +1,60 (+0,07%) Bitcoin EUR
58.116,73 -1.095,14 (-1,85%)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510C00008500 | 2024-05-02 12:28PM EDT | 8.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AAOI240510C00009000 | 2024-05-06 10:13AM EDT | 9.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| AAOI240510C00009500 | 2024-05-06 9:41AM EDT | 9.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AAOI240510C00010000 | 2024-05-06 3:37PM EDT | 10.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 0.00% |
| AAOI240510C00010500 | 2024-05-07 3:20PM EDT | 10.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 282 | 1,312 | 0.00% |
| AAOI240510C00011000 | 2024-05-07 12:29PM EDT | 11.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 32 | 163 | 0.00% |
| AAOI240510C00011500 | 2024-05-07 3:57PM EDT | 11.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,067 | 2,169 | 0.00% |
| AAOI240510C00012000 | 2024-05-07 3:48PM EDT | 12.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 187 | 1,551 | 12.50% |
| AAOI240510C00012500 | 2024-05-07 2:38PM EDT | 12.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 78 | 639 | 25.00% |
| AAOI240510C00013000 | 2024-05-07 3:56PM EDT | 13.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 237 | 442 | 25.00% |
| AAOI240510C00013500 | 2024-05-07 3:59PM EDT | 13.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,329 | 2,386 | 50.00% |
| AAOI240510C00014000 | 2024-05-07 3:17PM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 91 | 246 | 50.00% |
| AAOI240510C00014500 | 2024-05-07 3:14PM EDT | 14.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 60 | 93 | 50.00% |
| AAOI240510C00015000 | 2024-05-07 3:11PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 63 | 371 | 50.00% |
| AAOI240510C00015500 | 2024-05-07 9:34AM EDT | 15.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| AAOI240510C00016000 | 2024-05-06 1:42PM EDT | 16.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 50.00% |
| AAOI240510C00016500 | 2024-05-07 12:04PM EDT | 16.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| AAOI240510C00017000 | 2024-05-06 11:49AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 50.00% |
| AAOI240510C00018000 | 2024-04-29 12:45PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 50.00% |
| AAOI240510C00020000 | 2024-04-17 3:50PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| AAOI240510C00021000 | 2024-04-02 12:44PM EDT | 21.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 3 | 522.66% |
| AAOI240510C00022000 | 2024-04-19 10:05AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AAOI240510C00024000 | 2024-05-07 1:38PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 148 | 148 | 100.00% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510P00006500 | 2024-05-02 2:31PM EDT | 6.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 26 | 50.00% |
| AAOI240510P00007000 | 2024-05-07 3:55PM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 50.00% |
| AAOI240510P00007500 | 2024-05-07 3:51PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 42 | 50.00% |
| AAOI240510P00008000 | 2024-05-07 3:20PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 66 | 83 | 50.00% |
| AAOI240510P00008500 | 2024-05-07 3:55PM EDT | 8.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,005 | 2,156 | 50.00% |
| AAOI240510P00009000 | 2024-05-07 3:00PM EDT | 9.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 46 | 106 | 50.00% |
| AAOI240510P00009500 | 2024-05-07 1:05PM EDT | 9.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 19 | 215 | 50.00% |
| AAOI240510P00010000 | 2024-05-07 3:28PM EDT | 10.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 15 | 333 | 50.00% |
| AAOI240510P00010500 | 2024-05-07 1:03PM EDT | 10.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 110 | 25.00% |
| AAOI240510P00011000 | 2024-05-07 3:02PM EDT | 11.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 25.00% |
| AAOI240510P00011500 | 2024-05-07 1:03PM EDT | 11.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 61 | 129 | 6.25% |
| AAOI240510P00012000 | 2024-05-07 1:14PM EDT | 12.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 18 | 87 | 0.00% |
| AAOI240510P00012500 | 2024-05-06 10:24AM EDT | 12.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| AAOI240510P00013000 | 2024-05-07 10:44AM EDT | 13.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 265 | 0.00% |
| AAOI240510P00014000 | 2024-05-02 9:42AM EDT | 14.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| AAOI240510P00014500 | 2024-05-07 12:00PM EDT | 14.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAOI240510P00015000 | 2024-05-06 11:54AM EDT | 15.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAOI240510P00016000 | 2024-04-03 9:56AM EDT | 16.00 | 3.45 | 4.90 | 5.20 | 0.00 | - | 1 | 1 | 455.47% |
| AAOI240510P00019000 | 2024-04-30 1:42PM EDT | 19.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.