U.S. markets closed
F S&P 500
5,067.25 +20.75 (+0.41%) F Dow Jones
38,193.00 +124.00 (+0.33%) F Nasdaq
17,524.75 +86.50 (+0.50%) E-mini Russell 2000 Index Futur
2,002.80 +13.10 (+0.66%) Petróleo
79.23 +0.23 (+0.29%) Oro
2,333.40 +22.40 (+0.97%)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240503C00010000 | 2024-05-01 11:08AM EDT | 10.00 | 0.43 | 0.20 | 0.30 | +0.13 | +43.33% | 21 | 25 | 101.17% |
| AAOI240503C00010500 | 2024-05-01 3:45PM EDT | 10.50 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 16 | 333 | 103.91% |
| AAOI240503C00011000 | 2024-05-01 11:34AM EDT | 11.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 34 | 142 | 117.19% |
| AAOI240503C00011500 | 2024-05-01 3:19PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 340 | 128.13% |
| AAOI240503C00012000 | 2024-04-29 3:56PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 24 | 132 | 156.25% |
| AAOI240503C00012500 | 2024-05-01 1:21PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 10 | 244 | 181.25% |
| AAOI240503C00013000 | 2024-04-26 10:11AM EDT | 13.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 10 | 100 | 295.31% |
| AAOI240503C00013500 | 2024-04-19 3:12PM EDT | 13.50 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 728.91% |
| AAOI240503C00014000 | 2024-04-26 10:13AM EDT | 14.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 50 | 104 | 462.50% |
| AAOI240503C00014500 | 2024-04-19 11:14AM EDT | 14.50 | 0.15 | 0.00 | 0.80 | 0.00 | - | 3 | 15 | 526.56% |
| AAOI240503C00015000 | 2024-04-25 10:20AM EDT | 15.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 826.56% |
| AAOI240503C00016000 | 2024-04-30 12:07PM EDT | 16.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 362.50% |
| AAOI240503C00017000 | 2024-04-10 10:29AM EDT | 17.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 20 | 33 | 905.47% |
| AAOI240503C00018000 | 2024-04-01 9:56AM EDT | 18.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 678.13% |
| AAOI240503C00019000 | 2024-04-12 3:35PM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 37 | 25 | 412.50% |
| AAOI240503C00021000 | 2024-04-01 2:47PM EDT | 21.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 462.50% |
| AAOI240503C00024000 | 2024-03-26 9:45AM EDT | 24.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 753.13% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240503P00009000 | 2024-05-01 2:43PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 112.50% |
| AAOI240503P00009500 | 2024-05-01 2:31PM EDT | 9.50 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 11 | 241 | 76.56% |
| AAOI240503P00010000 | 2024-05-01 3:50PM EDT | 10.00 | 0.17 | 0.25 | 0.35 | -0.23 | -57.50% | 4 | 507 | 83.98% |
| AAOI240503P00010500 | 2024-05-01 2:55PM EDT | 10.50 | 0.45 | 0.60 | 1.15 | -0.25 | -35.71% | 5 | 119 | 173.44% |
| AAOI240503P00011000 | 2024-05-01 12:57PM EDT | 11.00 | 1.21 | 1.00 | 1.20 | +0.07 | +6.14% | 15 | 150 | 50.00% |
| AAOI240503P00011500 | 2024-04-26 1:25PM EDT | 11.50 | 0.80 | 0.40 | 3.40 | 0.00 | - | 15 | 43 | 278.91% |
| AAOI240503P00012000 | 2024-05-01 2:39PM EDT | 12.00 | 2.03 | 1.70 | 3.90 | +0.12 | +6.28% | 17 | 121 | 475.78% |
| AAOI240503P00012500 | 2024-04-26 3:43PM EDT | 12.50 | 1.73 | 1.05 | 4.40 | 0.00 | - | 2 | 2 | 265.63% |
| AAOI240503P00013000 | 2024-04-29 10:43AM EDT | 13.00 | 2.49 | 1.45 | 4.90 | 0.00 | - | 1 | 9 | 257.81% |
| AAOI240503P00014000 | 2024-04-11 3:43PM EDT | 14.00 | 2.40 | 2.50 | 5.90 | 0.00 | - | 10 | 0 | 329.69% |
| AAOI240503P00015000 | 2024-04-08 3:47PM EDT | 15.00 | 3.00 | 3.50 | 7.00 | 0.00 | - | - | 0 | 414.06% |
| AAOI240503P00017000 | 2024-03-27 11:11AM EDT | 17.00 | 3.55 | 4.70 | 7.10 | 0.00 | - | 1 | 1 | 100.00% |
© 2024 Yahoo. Todos los derechos reservados.