Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:29PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240517C00007500 | 2024-04-19 12:50PM EDT | 7.50 | 4.40 | 3.30 | 3.60 | 0.00 | - | 5 | 5 | 301.56% |
| AAOI240517C00008000 | 2024-05-08 2:59PM EDT | 8.00 | 2.90 | 2.80 | 3.00 | 0.00 | - | - | 1 | 218.75% |
| AAOI240517C00008500 | 2024-05-07 2:50PM EDT | 8.50 | 3.20 | 2.25 | 2.50 | 0.00 | - | 1 | 3 | 159.38% |
| AAOI240517C00009000 | 2024-05-13 10:33AM EDT | 9.00 | 1.95 | 1.75 | 2.00 | 0.00 | - | 1 | 51 | 126.56% |
| AAOI240517C00009500 | 2024-05-13 3:31PM EDT | 9.50 | 0.65 | 1.35 | 1.50 | 0.00 | - | 5 | 61 | 128.13% |
| AAOI240517C00010000 | 2024-05-15 9:31AM EDT | 10.00 | 1.35 | 0.85 | 1.00 | +0.40 | +42.11% | 25 | 149 | 92.19% |
| AAOI240517C00010500 | 2024-05-15 12:50PM EDT | 10.50 | 0.50 | 0.45 | 0.55 | -0.20 | -28.57% | 41 | 582 | 75.78% |
| AAOI240517C00011000 | 2024-05-15 9:30AM EDT | 11.00 | 0.50 | 0.20 | 0.25 | +0.10 | +25.00% | 1 | 451 | 74.22% |
| AAOI240517C00011500 | 2024-05-15 9:41AM EDT | 11.50 | 0.30 | 0.05 | 0.15 | +0.10 | +50.00% | 1 | 296 | 81.25% |
| AAOI240517C00012000 | 2024-05-14 3:09PM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 38 | 855 | 90.63% |
| AAOI240517C00012500 | 2024-05-14 3:59PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 853 | 115.63% |
| AAOI240517C00013000 | 2024-05-14 1:34PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 735 | 118.75% |
| AAOI240517C00013500 | 2024-05-14 12:58PM EDT | 13.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 350 | 175.78% |
| AAOI240517C00014000 | 2024-05-15 9:31AM EDT | 14.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 10 | 138 | 156.25% |
| AAOI240517C00014500 | 2024-05-14 11:41AM EDT | 14.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 28 | 42 | 268.75% |
| AAOI240517C00015000 | 2024-05-15 10:30AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 330 | 234.38% |
| AAOI240517C00015500 | 2024-05-13 1:56PM EDT | 15.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 31 | 283.59% |
| AAOI240517C00016000 | 2024-05-10 1:32PM EDT | 16.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 23 | 315.63% |
| AAOI240517C00016500 | 2024-05-13 10:12AM EDT | 16.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 53 | 59 | 318.75% |
| AAOI240517C00017000 | 2024-05-10 11:39AM EDT | 17.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 27 | 375.00% |
| AAOI240517C00017500 | 2024-05-13 10:29AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 518 | 259.38% |
| AAOI240517C00018000 | 2024-05-10 10:37AM EDT | 18.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 20 | 394.53% |
| AAOI240517C00020000 | 2024-05-09 1:41PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 113 | 315.63% |
| AAOI240517C00021000 | 2024-05-09 3:42PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 26 | 337.50% |
| AAOI240517C00022500 | 2024-05-09 10:14AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 32 | 365.63% |
| AAOI240517C00025000 | 2024-04-18 11:24AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 406.25% |
| AAOI240517C00030000 | 2024-05-07 9:36AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 481.25% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240517P00006000 | 2024-04-30 11:21AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 337.50% |
| AAOI240517P00006500 | 2024-05-13 2:33PM EDT | 6.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 296.88% |
| AAOI240517P00007000 | 2024-05-10 9:44AM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 515.63% |
| AAOI240517P00007500 | 2024-05-09 12:41PM EDT | 7.50 | 0.21 | 0.00 | 0.20 | 0.00 | - | 34 | 140 | 301.56% |
| AAOI240517P00008000 | 2024-05-13 1:55PM EDT | 8.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 9 | 1,027 | 304.69% |
| AAOI240517P00008500 | 2024-05-14 2:18PM EDT | 8.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 159.38% |
| AAOI240517P00009000 | 2024-05-15 10:29AM EDT | 9.00 | 0.03 | 0.00 | 0.15 | -0.06 | -66.67% | 2 | 623 | 165.63% |
| AAOI240517P00009500 | 2024-05-13 3:53PM EDT | 9.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 353 | 321 | 114.06% |
| AAOI240517P00010000 | 2024-05-15 1:16PM EDT | 10.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 19 | 524 | 80.47% |
| AAOI240517P00010500 | 2024-05-15 12:13PM EDT | 10.50 | 0.12 | 0.10 | 0.20 | -0.04 | -25.00% | 27 | 97 | 75.78% |
| AAOI240517P00011000 | 2024-05-15 9:30AM EDT | 11.00 | 0.31 | 0.30 | 0.40 | +0.01 | +3.33% | 18 | 165 | 67.97% |
| AAOI240517P00011500 | 2024-05-14 10:18AM EDT | 11.50 | 1.27 | 0.70 | 0.75 | 0.00 | - | 1 | 19 | 71.88% |
| AAOI240517P00012000 | 2024-05-14 3:19PM EDT | 12.00 | 1.17 | 1.10 | 1.25 | +0.15 | +14.71% | 13 | 26 | 76.56% |
| AAOI240517P00012500 | 2024-05-15 1:16PM EDT | 12.50 | 1.75 | 1.55 | 1.70 | -0.96 | -35.42% | 4 | 316 | 115.63% |
| AAOI240517P00013500 | 2024-05-13 9:42AM EDT | 13.50 | 3.00 | 2.55 | 2.70 | 0.00 | - | 3 | 8 | 159.38% |
| AAOI240517P00014000 | 2024-05-09 10:42AM EDT | 14.00 | 3.60 | 2.90 | 3.20 | 0.00 | - | 1 | 2 | 179.69% |
| AAOI240517P00015000 | 2024-05-14 11:58AM EDT | 15.00 | 4.70 | 4.00 | 4.20 | 0.00 | - | 1 | 43 | 215.63% |
| AAOI240517P00015500 | 2024-05-13 10:18AM EDT | 15.50 | 4.70 | 4.30 | 4.70 | 0.00 | - | 4 | 5 | 231.25% |
| AAOI240517P00016000 | 2024-05-08 1:55PM EDT | 16.00 | 5.50 | 5.00 | 5.20 | 0.00 | - | 1 | 1 | 246.88% |
| AAOI240517P00017500 | 2024-05-06 12:45PM EDT | 17.50 | 5.90 | 6.50 | 6.70 | 0.00 | - | 1 | 2 | 290.63% |
| AAOI240517P00020000 | 2024-05-14 11:58AM EDT | 20.00 | 9.55 | 9.00 | 9.30 | 0.00 | - | 1 | 3 | 100.00% |
| AAOI240517P00022500 | 2024-04-05 10:43AM EDT | 22.50 | 9.70 | 9.70 | 13.50 | 0.00 | - | 3 | 0 | 1,069.53% |
© 2024 Yahoo. Todos los derechos reservados.