Mercados españoles abiertos en 7 hrs 51 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0752 0,0000 (-0,00%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.764,32 -1.297,12 (-2,23%)
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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510C00015000 | 2024-05-08 3:46PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 25 | 371 | 278.91% |
| AAOI240517C00015000 | 2024-05-08 12:56PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 6 | 318 | 177.34% |
| AAOI240524C00015000 | 2024-05-07 9:37AM EDT | 2024-05-24 | 0.70 | 0.25 | 0.35 | 0.00 | - | 2 | 33 | 144.14% |
| AAOI240531C00015000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 0.55 | 0.30 | 0.45 | 0.00 | - | 2 | 1 | 131.06% |
| AAOI240621C00015000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.65 | 0.55 | 0.65 | -0.17 | -20.73% | 991 | 1,420 | 114.65% |
| AAOI240920C00015000 | 2024-05-08 11:34AM EDT | 2024-09-20 | 1.66 | 1.50 | 1.70 | -0.22 | -11.70% | 36 | 243 | 106.74% |
| AAOI241220C00015000 | 2024-05-06 10:03AM EDT | 2024-12-20 | 2.75 | 2.25 | 2.40 | 0.00 | - | 21 | 64 | 104.00% |
| AAOI250117C00015000 | 2024-05-08 3:56PM EDT | 2025-01-17 | 2.55 | 2.45 | 2.60 | -0.55 | -17.74% | 267 | 2,543 | 103.66% |
| AAOI260116C00015000 | 2024-05-08 1:48PM EDT | 2026-01-16 | 4.50 | 4.30 | 4.70 | -0.10 | -2.17% | 3 | 182 | 102.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510P00015000 | 2024-05-06 11:54AM EDT | 2024-05-10 | 3.40 | 4.20 | 4.50 | 0.00 | - | 2 | 2 | 293.75% |
| AAOI240517P00015000 | 2024-05-06 10:10AM EDT | 2024-05-17 | 3.55 | 4.30 | 4.50 | 0.00 | - | 37 | 47 | 172.66% |
| AAOI240524P00015000 | 2024-05-06 12:54PM EDT | 2024-05-24 | 3.69 | 4.30 | 4.60 | 0.00 | - | 1 | 4 | 141.02% |
| AAOI240621P00015000 | 2024-05-06 12:54PM EDT | 2024-06-21 | 3.98 | 4.60 | 4.80 | 0.00 | - | 38 | 216 | 108.98% |
| AAOI240920P00015000 | 2024-04-22 11:18AM EDT | 2024-09-20 | 5.40 | 5.40 | 5.60 | 0.00 | - | 19 | 35 | 96.29% |
| AAOI241220P00015000 | 2024-04-19 11:55AM EDT | 2024-12-20 | 5.70 | 6.00 | 6.20 | 0.00 | - | 2 | 2 | 92.43% |
| AAOI250117P00015000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 6.50 | 6.20 | 6.40 | 0.00 | - | 1 | 469 | 92.77% |
| AAOI260116P00015000 | 2024-04-05 10:27AM EDT | 2026-01-16 | 7.40 | 5.80 | 9.20 | 0.00 | - | 25 | 134 | 81.05% |
© 2024 Yahoo. Todos los derechos reservados.