U.S. markets open in 2 hours 42 minutes
F S&P 500
5,293.50 -31.25 (-0.59%) F Dow Jones
38,722.00 -222.00 (-0.57%) F Nasdaq
18,819.25 -121.25 (-0.64%) E-mini Russell 2000 Index Futur
2,050.70 -22.50 (-1.09%) Petróleo
80.43 +0.60 (+0.75%) Oro
2,344.70 -11.80 (-0.50%)
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 comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240621C00002500 | 2023-12-05 10:35AM EDT | 2.50 | 14.20 | 15.10 | 17.30 | 0.00 | - | 1 | 2 | 0.00% |
| AAOI240621C00005000 | 2024-04-29 2:42PM EDT | 5.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAOI240621C00007500 | 2024-05-22 2:28PM EDT | 7.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAOI240621C00010000 | 2024-05-24 12:54PM EDT | 10.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 50 | 411 | 0.00% |
| AAOI240621C00011500 | 2024-05-20 10:46AM EDT | 11.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAOI240621C00012000 | 2024-05-23 1:54PM EDT | 12.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAOI240621C00012500 | 2024-05-28 3:52PM EDT | 12.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| AAOI240621C00013000 | 2024-05-23 3:44PM EDT | 13.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AAOI240621C00013500 | 2024-05-28 1:18PM EDT | 13.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAOI240621C00014000 | 2024-05-28 1:15PM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAOI240621C00015000 | 2024-05-28 3:40PM EDT | 15.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAOI240621C00015500 | 2024-05-28 11:47AM EDT | 15.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAOI240621C00016000 | 2024-05-28 12:05PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAOI240621C00017500 | 2024-05-24 1:35PM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,124 | 0 | 25.00% |
| AAOI240621C00020000 | 2024-05-28 12:59PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAOI240621C00022500 | 2024-05-10 10:15AM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAOI240621C00025000 | 2024-05-07 9:40AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAOI240621C00030000 | 2024-05-23 9:32AM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAOI240621C00035000 | 2024-05-09 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240621P00005000 | 2024-04-09 12:57PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 94 | 309.77% |
| AAOI240621P00006000 | 2024-05-21 11:11AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAOI240621P00006500 | 2024-05-21 3:56PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAOI240621P00007500 | 2024-05-28 9:45AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAOI240621P00009000 | 2024-05-24 3:45PM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAOI240621P00010000 | 2024-05-24 12:17PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| AAOI240621P00010500 | 2024-05-24 3:45PM EDT | 10.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAOI240621P00011000 | 2024-05-24 2:38PM EDT | 11.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAOI240621P00011500 | 2024-05-23 2:18PM EDT | 11.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AAOI240621P00012000 | 2024-05-24 1:23PM EDT | 12.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 26 | 66 | 3.13% |
| AAOI240621P00012500 | 2024-05-28 3:25PM EDT | 12.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAOI240621P00013000 | 2024-05-24 11:26AM EDT | 13.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| AAOI240621P00014000 | 2024-05-28 10:08AM EDT | 14.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAOI240621P00015000 | 2024-05-24 2:42PM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAOI240621P00017500 | 2024-05-22 12:57PM EDT | 17.50 | 5.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAOI240621P00020000 | 2024-05-22 12:33PM EDT | 20.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAOI240621P00022500 | 2024-04-05 10:58AM EDT | 22.50 | 9.90 | 10.00 | 13.30 | 0.00 | - | 1 | 108 | 299.22% |
| AAOI240621P00025000 | 2024-05-15 10:13AM EDT | 25.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAOI240621P00030000 | 2024-02-22 4:14PM EDT | 30.00 | 12.30 | 15.40 | 15.70 | 0.00 | - | 5 | 38 | 0.00% |
| AAOI240621P00035000 | 2023-12-27 2:02PM EDT | 35.00 | 15.30 | 20.30 | 20.60 | 0.00 | - | - | 85 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.