Mercados españoles abiertos en 5 hrs 5 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.285,15 +82,78 (+0,22%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.189,88 -1.024,47 (-1,76%)
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:
Precio de ejercicio:10.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510C00010000 | 2024-05-08 2:18PM EDT | 2024-05-10 | 1.42 | 1.50 | 1.65 | -0.93 | -39.57% | 5 | 57 | 362.50% |
| AAOI240517C00010000 | 2024-05-08 3:16PM EDT | 2024-05-17 | 1.60 | 1.65 | 1.75 | -1.07 | -40.07% | 9 | 44 | 191.02% |
| AAOI240524C00010000 | 2024-04-29 1:04PM EDT | 2024-05-24 | 1.55 | 1.70 | 2.20 | 0.00 | - | 13 | 20 | 173.24% |
| AAOI240531C00010000 | 2024-05-08 3:37PM EDT | 2024-05-31 | 1.85 | 1.20 | 1.90 | -0.25 | -11.90% | 17 | 12 | 104.30% |
| AAOI240621C00010000 | 2024-05-08 3:16PM EDT | 2024-06-21 | 2.05 | 2.05 | 2.20 | -0.55 | -21.15% | 14 | 314 | 117.19% |
| AAOI240920C00010000 | 2024-05-06 12:50PM EDT | 2024-09-20 | 3.90 | 3.00 | 3.20 | 0.00 | - | 3 | 124 | 107.37% |
| AAOI241220C00010000 | 2024-05-08 9:36AM EDT | 2024-12-20 | 3.90 | 3.70 | 4.40 | -0.70 | -15.22% | 3 | 94 | 114.55% |
| AAOI250117C00010000 | 2024-05-08 3:30PM EDT | 2025-01-17 | 3.99 | 3.90 | 4.10 | -0.79 | -16.53% | 2 | 574 | 106.45% |
| AAOI260116C00010000 | 2024-05-07 10:29AM EDT | 2026-01-16 | 6.48 | 5.50 | 6.00 | 0.00 | - | 1 | 86 | 106.45% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510P00010000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.75 | 0.65 | 0.80 | +0.23 | +44.23% | 89 | 333 | 355.47% |
| AAOI240517P00010000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.83 | 0.80 | 0.85 | +0.23 | +38.33% | 13 | 304 | 183.79% |
| AAOI240524P00010000 | 2024-05-08 1:54PM EDT | 2024-05-24 | 0.95 | 0.85 | 0.95 | -0.20 | -17.39% | 10 | 14 | 146.88% |
| AAOI240531P00010000 | 2024-05-06 11:21AM EDT | 2024-05-31 | 0.60 | 0.90 | 1.00 | 0.00 | - | 1 | 2 | 127.54% |
| AAOI240607P00010000 | 2024-05-08 11:56AM EDT | 2024-06-07 | 1.04 | 0.95 | 1.10 | -0.27 | -20.61% | 1 | 152 | 118.16% |
| AAOI240621P00010000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 1.20 | 1.15 | 1.30 | +0.20 | +20.00% | 7 | 623 | 112.11% |
| AAOI240920P00010000 | 2024-05-08 1:23PM EDT | 2024-09-20 | 2.15 | 2.05 | 2.20 | +0.05 | +2.38% | 3 | 123 | 101.27% |
| AAOI241220P00010000 | 2024-05-06 12:29PM EDT | 2024-12-20 | 2.50 | 2.65 | 2.75 | 0.00 | - | 105 | 105 | 97.12% |
| AAOI250117P00010000 | 2024-05-08 10:46AM EDT | 2025-01-17 | 2.85 | 2.80 | 2.95 | +0.33 | +13.10% | 1 | 806 | 97.07% |
| AAOI260116P00010000 | 2024-05-08 1:30PM EDT | 2026-01-16 | 4.30 | 4.10 | 4.40 | +0.11 | +2.63% | 26 | 2,263 | 91.21% |
© 2024 Yahoo. Todos los derechos reservados.