Mercados españoles abiertos en 6 hrs 7 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.265,20 +62,83 (+0,16%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.130,11 -1.158,90 (-1,99%)
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:12.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510C00012500 | 2024-05-08 2:55PM EDT | 2024-05-10 | 0.55 | 0.50 | 0.60 | -0.25 | -31.25% | 21 | 639 | 351.56% |
| AAOI240517C00012500 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.72 | 0.65 | 0.75 | -0.38 | -34.55% | 538 | 1,026 | 189.45% |
| AAOI240524C00012500 | 2024-05-08 3:28PM EDT | 2024-05-24 | 0.75 | 0.70 | 0.85 | -0.40 | -34.78% | 10 | 18 | 150.78% |
| AAOI240531C00012500 | 2024-05-07 2:25PM EDT | 2024-05-31 | 1.15 | 0.80 | 0.90 | 0.00 | - | 2 | 10 | 133.01% |
| AAOI240621C00012500 | 2024-05-08 2:13PM EDT | 2024-06-21 | 1.00 | 1.10 | 1.20 | -0.50 | -33.33% | 281 | 405 | 116.60% |
| AAOI240920C00012500 | 2024-05-07 3:44PM EDT | 2024-09-20 | 2.65 | 2.20 | 2.30 | 0.00 | - | 4 | 765 | 108.50% |
| AAOI241220C00012500 | 2024-05-08 1:15PM EDT | 2024-12-20 | 2.93 | 2.90 | 3.00 | -0.65 | -18.16% | 10 | 259 | 104.79% |
| AAOI250117C00012500 | 2024-05-08 9:30AM EDT | 2025-01-17 | 3.38 | 3.10 | 3.30 | -0.62 | -15.50% | 1 | 347 | 106.06% |
| AAOI260116C00012500 | 2024-05-03 3:29PM EDT | 2026-01-16 | 5.25 | 4.50 | 5.30 | 0.00 | - | 1 | 52 | 101.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510P00012500 | 2024-05-06 10:24AM EDT | 2024-05-10 | 1.55 | 2.15 | 2.35 | 0.00 | - | 50 | 51 | 361.72% |
| AAOI240517P00012500 | 2024-05-08 1:17PM EDT | 2024-05-17 | 2.39 | 2.25 | 2.40 | +0.39 | +19.50% | 29 | 318 | 182.42% |
| AAOI240524P00012500 | 2024-04-23 2:28PM EDT | 2024-05-24 | 2.17 | 2.35 | 2.50 | 0.00 | - | 1 | 12 | 148.44% |
| AAOI240621P00012500 | 2024-05-07 3:05PM EDT | 2024-06-21 | 2.45 | 2.65 | 2.80 | 0.00 | - | 26 | 849 | 110.16% |
| AAOI240920P00012500 | 2024-05-07 3:08PM EDT | 2024-09-20 | 3.40 | 3.60 | 3.80 | 0.00 | - | 24 | 443 | 100.10% |
| AAOI241220P00012500 | 2024-05-01 10:48AM EDT | 2024-12-20 | 4.73 | 4.20 | 4.40 | 0.00 | - | - | 1 | 95.21% |
| AAOI250117P00012500 | 2024-05-06 11:16AM EDT | 2025-01-17 | 3.96 | 4.30 | 4.60 | 0.00 | - | 1 | 305 | 94.04% |
| AAOI260116P00012500 | 2024-04-29 2:42PM EDT | 2026-01-16 | 6.12 | 3.80 | 7.10 | 0.00 | - | 1 | 213 | 78.91% |
© 2024 Yahoo. Todos los derechos reservados.