U.S. markets open in 3 hours 27 minutes
F S&P 500
5,292.00 -32.75 (-0.62%) F Dow Jones
38,734.00 -210.00 (-0.54%) F Nasdaq
18,813.50 -127.00 (-0.67%) E-mini Russell 2000 Index Futur
2,050.00 -23.20 (-1.12%) Petróleo
80.46 +0.63 (+0.79%) Oro
2,345.90 -10.60 (-0.45%)
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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240531C00010000 | 2024-05-20 2:03PM EDT | 10.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAOI240531C00010500 | 2024-05-09 11:29AM EDT | 10.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAOI240531C00011000 | 2024-05-28 12:22PM EDT | 11.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAOI240531C00011500 | 2024-05-28 12:23PM EDT | 11.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAOI240531C00012000 | 2024-05-28 3:21PM EDT | 12.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAOI240531C00012500 | 2024-05-28 10:58AM EDT | 12.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AAOI240531C00013000 | 2024-05-28 12:44PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAOI240531C00013500 | 2024-05-28 3:25PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| AAOI240531C00014000 | 2024-05-28 10:54AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AAOI240531C00014500 | 2024-05-20 10:11AM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAOI240531C00015000 | 2024-05-24 2:28PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAOI240531C00015500 | 2024-05-24 11:51AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AAOI240531C00016000 | 2024-05-21 3:11PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAOI240531C00016500 | 2024-05-20 1:06PM EDT | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAOI240531C00017500 | 2024-05-23 11:09AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAOI240531C00019000 | 2024-05-20 11:20AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAOI240531C00020000 | 2024-05-20 11:26AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAOI240531C00021000 | 2024-05-20 10:20AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAOI240531C00022500 | 2024-05-20 12:19PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AAOI240531C00023500 | 2024-05-21 2:54PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240531P00007000 | 2024-04-16 2:45PM EDT | 7.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 10 | 543.75% |
| AAOI240531P00007500 | 2024-05-20 1:54PM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAOI240531P00008000 | 2024-05-10 10:55AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| AAOI240531P00008500 | 2024-05-09 12:02PM EDT | 8.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AAOI240531P00009000 | 2024-05-20 11:26AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| AAOI240531P00009500 | 2024-05-20 1:54PM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAOI240531P00010000 | 2024-05-28 1:57PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAOI240531P00010500 | 2024-05-28 1:10PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AAOI240531P00011000 | 2024-05-28 3:29PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAOI240531P00011500 | 2024-05-28 11:49AM EDT | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| AAOI240531P00012000 | 2024-05-28 3:59PM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 12.50% |
| AAOI240531P00012500 | 2024-05-28 1:38PM EDT | 12.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| AAOI240531P00013000 | 2024-05-28 12:49PM EDT | 13.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| AAOI240531P00013500 | 2024-05-28 11:03AM EDT | 13.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AAOI240531P00014000 | 2024-05-28 1:03PM EDT | 14.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| AAOI240531P00017500 | 2024-04-18 12:02PM EDT | 17.50 | 5.60 | 4.70 | 7.20 | 0.00 | - | - | 0 | 496.88% |
| AAOI240531P00018000 | 2024-05-20 11:58AM EDT | 18.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.