U.S. markets open in 1 hour 19 minutes
F S&P 500
5,355.50 -15.75 (-0.29%) F Dow Jones
38,779.00 -150.00 (-0.39%) F Nasdaq
19,052.25 -57.50 (-0.30%) E-mini Russell 2000 Index Futur
2,021.10 -14.80 (-0.73%) Petróleo
77.52 -0.22 (-0.28%) Oro
2,325.40 -1.60 (-0.07%)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240614C00009500 | 2024-06-05 10:32AM EDT | 9.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| AAOI240614C00010000 | 2024-06-10 3:46PM EDT | 10.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 515 | 2,527 | 0.00% |
| AAOI240614C00010500 | 2024-06-10 3:53PM EDT | 10.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 83 | 625 | 12.50% |
| AAOI240614C00011000 | 2024-06-10 3:51PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 81 | 647 | 25.00% |
| AAOI240614C00011500 | 2024-06-10 1:45PM EDT | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 373 | 25.00% |
| AAOI240614C00012000 | 2024-06-10 3:03PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 115 | 50.00% |
| AAOI240614C00012500 | 2024-06-10 11:21AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 50.00% |
| AAOI240614C00013000 | 2024-06-10 2:05PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 215 | 50.00% |
| AAOI240614C00013500 | 2024-06-10 9:42AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 50.00% |
| AAOI240614C00014000 | 2024-06-10 2:08PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 50.00% |
| AAOI240614C00014500 | 2024-06-07 11:48AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 50.00% |
| AAOI240614C00015000 | 2024-06-07 10:05AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| AAOI240614C00015500 | 2024-06-06 1:13PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 50.00% |
| AAOI240614C00016000 | 2024-05-28 12:07PM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| AAOI240614C00016500 | 2024-06-03 9:30AM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| AAOI240614C00019000 | 2024-05-31 11:08AM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AAOI240614C00022500 | 2024-05-30 10:03AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240614P00006500 | 2024-05-21 1:21PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 129 | 50.00% |
| AAOI240614P00007000 | 2024-06-05 10:45AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 70 | 50.00% |
| AAOI240614P00007500 | 2024-06-06 9:49AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| AAOI240614P00008000 | 2024-06-03 10:36AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 50.00% |
| AAOI240614P00008500 | 2024-06-10 3:30PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 50.00% |
| AAOI240614P00009000 | 2024-06-10 3:41PM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 121 | 156 | 25.00% |
| AAOI240614P00009500 | 2024-06-10 2:27PM EDT | 9.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 78 | 138 | 25.00% |
| AAOI240614P00010000 | 2024-06-10 3:50PM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 52 | 1,324 | 6.25% |
| AAOI240614P00010500 | 2024-06-10 12:37PM EDT | 10.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 25 | 148 | 0.00% |
| AAOI240614P00011000 | 2024-06-10 12:45PM EDT | 11.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 112 | 232 | 0.00% |
| AAOI240614P00011500 | 2024-06-07 11:12AM EDT | 11.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 84 | 0.00% |
| AAOI240614P00012000 | 2024-06-05 11:57AM EDT | 12.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| AAOI240614P00012500 | 2024-05-29 9:40AM EDT | 12.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| AAOI240614P00013000 | 2024-05-30 10:48AM EDT | 13.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 125 | 125 | 0.00% |
| AAOI240614P00013500 | 2024-05-30 3:42PM EDT | 13.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 100 | 116 | 0.00% |
| AAOI240614P00014500 | 2024-05-30 3:24PM EDT | 14.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.