La bourse ferme dans 3 h 16 min
CAC 40
7 638,61 +68,41 (+0,90 %) Euro Stoxx 50
4 923,91 +38,46 (+0,79 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0722 -0,0027 (-0,25 %) Gold future
2 352,90 +6,00 (+0,26 %) Bitcoin EUR
61 825,91 +972,50 (+1,60 %)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240628C00008500 | 2024-06-06 9:59AM EDT | 8.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAOI240628C00009000 | 2024-06-14 9:39AM EDT | 9.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| AAOI240628C00009500 | 2024-06-17 2:42PM EDT | 9.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| AAOI240628C00010000 | 2024-06-17 3:58PM EDT | 10.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,227 | 2,118 | 0.00% |
| AAOI240628C00010500 | 2024-06-18 3:40PM EDT | 10.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 333 | 12.50% |
| AAOI240628C00011000 | 2024-06-17 3:36PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 48 | 12.50% |
| AAOI240628C00011500 | 2024-06-18 11:27AM EDT | 11.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 25.00% |
| AAOI240628C00012000 | 2024-06-17 10:52AM EDT | 12.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 25.00% |
| AAOI240628C00012500 | 2024-06-18 11:39AM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 50.00% |
| AAOI240628C00013000 | 2024-06-07 9:41AM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| AAOI240628C00013500 | 2024-05-30 11:20AM EDT | 13.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| AAOI240628C00014000 | 2024-06-03 9:30AM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| AAOI240628C00014500 | 2024-05-28 9:47AM EDT | 14.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| AAOI240628C00015000 | 2024-06-18 11:05AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AAOI240628C00016000 | 2024-05-14 3:26PM EDT | 16.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | - | 1 | 399.22% |
| AAOI240628C00017000 | 2024-06-18 1:31PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 50.00% |
| AAOI240628C00020000 | 2024-06-17 12:27PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 50.00% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240628P00007000 | 2024-06-17 11:24AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 301 | 50.00% |
| AAOI240628P00007500 | 2024-06-17 11:44AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 50.00% |
| AAOI240628P00008000 | 2024-06-07 9:43AM EDT | 8.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 41 | 100 | 50.00% |
| AAOI240628P00008500 | 2024-06-18 9:37AM EDT | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
| AAOI240628P00009000 | 2024-06-18 11:05AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 25.00% |
| AAOI240628P00009500 | 2024-06-18 3:01PM EDT | 9.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 12.50% |
| AAOI240628P00010000 | 2024-06-18 11:36AM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 1.56% |
| AAOI240628P00010500 | 2024-06-17 10:48AM EDT | 10.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 100 | 123 | 0.00% |
| AAOI240628P00011000 | 2024-06-18 2:37PM EDT | 11.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAOI240628P00011500 | 2024-05-16 10:13AM EDT | 11.50 | 1.27 | 1.00 | 1.65 | 0.00 | - | - | 1 | 101.95% |
| AAOI240628P00012000 | 2024-06-10 12:15PM EDT | 12.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| AAOI240628P00015000 | 2024-05-28 1:18PM EDT | 15.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
