Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.980,63 -850,78 (-1,42%)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240503C00010000 | 2024-04-15 9:56AM EDT | 10.00 | 1.55 | 0.95 | 1.05 | 0.00 | - | 1 | 2 | 78.91% |
| AAOI240503C00011000 | 2024-04-26 12:36PM EDT | 11.00 | 0.45 | 0.35 | 0.45 | +0.04 | +9.76% | 22 | 82 | 78.13% |
| AAOI240503C00011500 | 2024-04-26 3:24PM EDT | 11.50 | 0.30 | 0.20 | 0.25 | +0.04 | +15.38% | 445 | 84 | 78.13% |
| AAOI240503C00012000 | 2024-04-26 3:43PM EDT | 12.00 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 88 | 74 | 85.94% |
| AAOI240503C00012500 | 2024-04-26 12:47PM EDT | 12.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 9 | 232 | 84.38% |
| AAOI240503C00013000 | 2024-04-26 10:11AM EDT | 13.00 | 0.11 | 0.00 | 0.10 | -0.09 | -45.00% | 10 | 90 | 90.63% |
| AAOI240503C00013500 | 2024-04-19 3:12PM EDT | 13.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 139.45% |
| AAOI240503C00014000 | 2024-04-26 10:13AM EDT | 14.00 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 50 | 54 | 117.19% |
| AAOI240503C00014500 | 2024-04-19 11:14AM EDT | 14.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 15 | 176.17% |
| AAOI240503C00015000 | 2024-04-25 10:20AM EDT | 15.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 304.30% |
| AAOI240503C00016000 | 2024-04-25 10:21AM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 175.78% |
| AAOI240503C00017000 | 2024-04-10 10:29AM EDT | 17.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 33 | 294.53% |
| AAOI240503C00018000 | 2024-04-01 9:56AM EDT | 18.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 317.58% |
| AAOI240503C00019000 | 2024-04-12 3:35PM EDT | 19.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 37 | 25 | 338.67% |
| AAOI240503C00021000 | 2024-04-01 2:47PM EDT | 21.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 1 | 376.56% |
| AAOI240503C00024000 | 2024-03-26 9:45AM EDT | 24.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 365.63% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240503P00009000 | 2024-04-26 3:49PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 7 | 10 | 82.81% |
| AAOI240503P00009500 | 2024-04-26 11:10AM EDT | 9.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 205 | 92.19% |
| AAOI240503P00010000 | 2024-04-26 3:49PM EDT | 10.00 | 0.16 | 0.10 | 0.20 | -0.11 | -40.74% | 6 | 39 | 78.91% |
| AAOI240503P00010500 | 2024-04-26 3:06PM EDT | 10.50 | 0.30 | 0.30 | 0.35 | -0.17 | -36.17% | 1 | 106 | 81.25% |
| AAOI240503P00011000 | 2024-04-26 3:35PM EDT | 11.00 | 0.58 | 0.55 | 0.60 | -0.16 | -21.62% | 24 | 139 | 82.42% |
| AAOI240503P00011500 | 2024-04-26 1:25PM EDT | 11.50 | 0.80 | 0.85 | 0.95 | -0.15 | -15.79% | 15 | 28 | 82.81% |
| AAOI240503P00012000 | 2024-04-26 2:24PM EDT | 12.00 | 1.23 | 1.25 | 1.35 | -0.25 | -16.89% | 13 | 119 | 85.94% |
| AAOI240503P00013000 | 2024-04-23 2:29PM EDT | 13.00 | 1.80 | 0.90 | 2.45 | 0.00 | - | 1 | 9 | 158.59% |
| AAOI240503P00014000 | 2024-04-11 3:43PM EDT | 14.00 | 2.40 | 1.90 | 4.70 | 0.00 | - | 10 | 5 | 154.69% |
| AAOI240503P00015000 | 2024-04-08 3:47PM EDT | 15.00 | 3.00 | 3.00 | 6.10 | 0.00 | - | - | 1 | 247.27% |
| AAOI240503P00017000 | 2024-03-27 11:11AM EDT | 17.00 | 3.55 | 4.70 | 7.10 | 0.00 | - | 1 | 1 | 415.63% |
© 2024 Yahoo. Todos los derechos reservados.