La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 783,86 +599,25 (+1,07 %)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240920C00002500 | 2024-04-17 10:40AM EDT | 2.50 | 10.60 | 7.20 | 9.60 | 0.00 | - | - | 0 | 0.00% |
| AAOI240920C00005000 | 2024-06-17 2:08PM EDT | 5.00 | 5.24 | 2.20 | 5.00 | 0.00 | - | 1 | 41 | 111.33% |
| AAOI240920C00007500 | 2024-06-13 9:52AM EDT | 7.50 | 3.50 | 1.80 | 2.20 | 0.00 | - | 1 | 20 | 105.27% |
| AAOI240920C00010000 | 2024-06-28 1:53PM EDT | 10.00 | 0.89 | 0.85 | 0.95 | -0.11 | -11.00% | 32 | 518 | 93.16% |
| AAOI240920C00012500 | 2024-06-28 12:11PM EDT | 12.50 | 0.47 | 0.40 | 0.50 | -0.13 | -21.67% | 10 | 900 | 94.34% |
| AAOI240920C00015000 | 2024-06-27 9:59AM EDT | 15.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 349 | 97.66% |
| AAOI240920C00017500 | 2024-06-26 1:22PM EDT | 17.50 | 0.15 | 0.00 | 1.15 | 0.00 | - | 1 | 299 | 144.43% |
| AAOI240920C00020000 | 2024-06-27 11:50AM EDT | 20.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 3,396 | 104.30% |
| AAOI240920C00022500 | 2024-06-20 9:30AM EDT | 22.50 | 0.20 | 0.05 | 0.55 | 0.00 | - | 11 | 271 | 143.95% |
| AAOI240920C00025000 | 2024-06-27 10:06AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 144 | 162.30% |
| AAOI240920C00030000 | 2024-05-24 12:06PM EDT | 30.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 9 | 100 | 182.03% |
| AAOI240920C00035000 | 2024-05-06 10:27AM EDT | 35.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 20 | 191 | 176.95% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240920P00005000 | 2024-06-20 2:38PM EDT | 5.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 24 | 95.90% |
| AAOI240920P00007500 | 2024-06-27 2:51PM EDT | 7.50 | 0.86 | 0.95 | 1.05 | 0.00 | - | 5 | 618 | 90.72% |
| AAOI240920P00010000 | 2024-06-27 9:39AM EDT | 10.00 | 2.21 | 2.45 | 2.55 | 0.00 | - | 5 | 643 | 86.13% |
| AAOI240920P00012500 | 2024-06-26 12:14PM EDT | 12.50 | 4.40 | 4.40 | 4.60 | 0.00 | - | 2 | 453 | 80.86% |
| AAOI240920P00015000 | 2024-06-24 3:38PM EDT | 15.00 | 6.50 | 6.70 | 6.90 | 0.00 | - | 2 | 77 | 76.56% |
| AAOI240920P00017500 | 2024-06-26 3:26PM EDT | 17.50 | 9.09 | 7.80 | 10.70 | 0.00 | - | 5 | 167 | 78.91% |
| AAOI240920P00020000 | 2024-05-22 12:42PM EDT | 20.00 | 8.45 | 9.10 | 11.10 | 0.00 | - | 1 | 89 | 0.00% |
| AAOI240920P00022500 | 2024-02-29 12:56PM EDT | 22.50 | 9.50 | 10.00 | 10.20 | 0.00 | - | - | 50 | 0.00% |
| AAOI240920P00025000 | 2024-05-15 10:13AM EDT | 25.00 | 13.97 | 14.80 | 15.20 | 0.00 | - | 5 | 0 | 0.00% |
