Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.321,48 -258,03 (-0,42%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240524C00008000 | 2024-05-08 2:35PM EDT | 8.00 | 2.95 | 2.10 | 4.40 | 0.00 | - | - | 2 | 408.59% |
| AAOI240524C00009000 | 2024-05-17 11:31AM EDT | 9.00 | 2.80 | 1.15 | 4.80 | +1.55 | +124.00% | 2 | 2 | 214.06% |
| AAOI240524C00009500 | 2024-05-10 10:56AM EDT | 9.50 | 1.32 | 2.15 | 2.50 | 0.00 | - | 4 | 4 | 135.16% |
| AAOI240524C00010000 | 2024-05-13 12:21PM EDT | 10.00 | 0.60 | 1.65 | 2.00 | 0.00 | - | 43 | 62 | 110.16% |
| AAOI240524C00010500 | 2024-05-17 12:11PM EDT | 10.50 | 1.35 | 1.15 | 1.40 | +0.20 | +17.39% | 3 | 130 | 68.75% |
| AAOI240524C00011000 | 2024-05-17 3:15PM EDT | 11.00 | 0.79 | 0.85 | 1.00 | +0.17 | +27.42% | 17 | 664 | 82.03% |
| AAOI240524C00011500 | 2024-05-17 3:25PM EDT | 11.50 | 0.60 | 0.55 | 0.65 | +0.26 | +76.47% | 30 | 816 | 80.86% |
| AAOI240524C00012000 | 2024-05-17 3:32PM EDT | 12.00 | 0.30 | 0.30 | 0.40 | +0.08 | +36.36% | 59 | 208 | 78.32% |
| AAOI240524C00012500 | 2024-05-17 3:21PM EDT | 12.50 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 15 | 27 | 79.69% |
| AAOI240524C00013000 | 2024-05-17 11:29AM EDT | 13.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 22 | 28 | 78.91% |
| AAOI240524C00013500 | 2024-05-14 10:41AM EDT | 13.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 35 | 89.06% |
| AAOI240524C00014000 | 2024-05-16 9:47AM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 83 | 104.69% |
| AAOI240524C00014500 | 2024-05-07 3:23PM EDT | 14.50 | 0.60 | 0.00 | 1.05 | 0.00 | - | 5 | 9 | 229.69% |
| AAOI240524C00015000 | 2024-05-17 10:21AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 44 | 106.25% |
| AAOI240524C00015500 | 2024-05-17 10:12AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 85 | 117.19% |
| AAOI240524C00016000 | 2024-05-17 10:14AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 20 | 1 | 128.13% |
| AAOI240524C00016500 | 2024-04-12 11:04AM EDT | 16.50 | 0.50 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 332.03% |
| AAOI240524C00017000 | 2024-05-17 12:55PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | -0.17 | -80.95% | 25 | 3 | 146.88% |
| AAOI240524C00018500 | 2024-05-13 11:49AM EDT | 18.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 313.67% |
| AAOI240524C00019000 | 2024-05-13 1:02PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 325.00% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240524P00007000 | 2024-05-10 10:15AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 56 | 257.81% |
| AAOI240524P00007500 | 2024-05-10 10:42AM EDT | 7.50 | 0.06 | 0.00 | 0.55 | 0.00 | - | 225 | 224 | 323.44% |
| AAOI240524P00008500 | 2024-05-16 11:18AM EDT | 8.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 76 | 353.13% |
| AAOI240524P00009000 | 2024-05-16 2:56PM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 84 | 160.94% |
| AAOI240524P00009500 | 2024-05-16 2:50PM EDT | 9.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 103 | 125.00% |
| AAOI240524P00010000 | 2024-05-17 3:29PM EDT | 10.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 19 | 405 | 101.56% |
| AAOI240524P00010500 | 2024-05-15 11:29AM EDT | 10.50 | 0.33 | 0.05 | 0.15 | 0.00 | - | 9 | 53 | 85.55% |
| AAOI240524P00011000 | 2024-05-17 3:29PM EDT | 11.00 | 0.22 | 0.15 | 0.25 | -0.37 | -62.71% | 15 | 44 | 82.03% |
| AAOI240524P00011500 | 2024-05-17 3:02PM EDT | 11.50 | 0.45 | 0.30 | 0.40 | -0.10 | -18.18% | 131 | 177 | 76.56% |
| AAOI240524P00012000 | 2024-05-17 3:05PM EDT | 12.00 | 0.69 | 0.55 | 0.65 | -0.14 | -16.87% | 2 | 50 | 74.22% |
| AAOI240524P00012500 | 2024-05-16 10:16AM EDT | 12.50 | 1.13 | 0.90 | 1.00 | 0.00 | - | 1 | 19 | 74.61% |
| AAOI240524P00013000 | 2024-05-15 9:56AM EDT | 13.00 | 2.10 | 1.30 | 1.45 | 0.00 | - | 5 | 5 | 78.91% |
| AAOI240524P00013500 | 2024-04-22 9:38AM EDT | 13.50 | 2.87 | 1.20 | 2.40 | 0.00 | - | - | 1 | 68.75% |
| AAOI240524P00014500 | 2024-05-16 10:15AM EDT | 14.50 | 3.00 | 1.90 | 3.20 | 0.00 | - | 1 | 3 | 209.38% |
| AAOI240524P00015000 | 2024-05-10 9:44AM EDT | 15.00 | 3.50 | 1.65 | 4.60 | 0.00 | - | 4 | 3 | 393.36% |
© 2024 Yahoo. Todos los derechos reservados.