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
56 772,21 +576,67 (+1,03 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI260116C00002500 | 2024-06-04 11:45AM EDT | 2.50 | 8.32 | 4.00 | 9.00 | 0.00 | - | 2 | 31 | 121.29% |
| AAOI260116C00005000 | 2024-06-28 12:04PM EDT | 5.00 | 5.26 | 4.10 | 5.90 | +0.03 | +0.57% | 5 | 56 | 101.56% |
| AAOI260116C00007500 | 2024-06-27 10:59AM EDT | 7.50 | 4.60 | 3.00 | 4.30 | 0.00 | - | 1 | 100 | 86.62% |
| AAOI260116C00010000 | 2024-06-28 3:06PM EDT | 10.00 | 3.39 | 2.05 | 4.00 | -0.21 | -5.83% | 2 | 101 | 88.53% |
| AAOI260116C00012500 | 2024-06-21 11:56AM EDT | 12.50 | 3.26 | 2.00 | 4.90 | 0.00 | - | 8 | 60 | 112.31% |
| AAOI260116C00015000 | 2024-06-20 12:33PM EDT | 15.00 | 3.11 | 1.25 | 3.30 | 0.00 | - | 10 | 214 | 92.24% |
| AAOI260116C00017500 | 2024-06-17 10:17AM EDT | 17.50 | 3.10 | 1.80 | 2.30 | 0.00 | - | 1 | 70 | 94.29% |
| AAOI260116C00020000 | 2024-06-27 3:54PM EDT | 20.00 | 2.00 | 1.10 | 2.00 | 0.00 | - | 174 | 717 | 88.09% |
| AAOI260116C00022500 | 2024-06-27 11:31AM EDT | 22.50 | 1.75 | 0.00 | 2.25 | 0.00 | - | 2 | 574 | 82.13% |
| AAOI260116C00025000 | 2024-06-28 1:06PM EDT | 25.00 | 1.46 | 1.25 | 5.00 | -0.19 | -11.52% | 10 | 81 | 136.23% |
| AAOI260116C00030000 | 2024-06-28 9:54AM EDT | 30.00 | 1.29 | 0.95 | 1.35 | -0.96 | -42.67% | 1 | 29 | 94.29% |
| AAOI260116C00035000 | 2024-06-25 2:07PM EDT | 35.00 | 1.10 | 0.75 | 1.40 | 0.00 | - | 2 | 65 | 97.95% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI260116P00002500 | 2024-06-04 9:37AM EDT | 2.50 | 0.40 | 0.30 | 0.50 | 0.00 | - | 1 | 55 | 95.70% |
| AAOI260116P00005000 | 2024-06-25 3:38PM EDT | 5.00 | 1.44 | 1.35 | 1.50 | -0.01 | -0.69% | 1 | 161 | 89.94% |
| AAOI260116P00007500 | 2024-06-26 12:19PM EDT | 7.50 | 2.80 | 2.05 | 3.90 | 0.00 | - | 2 | 1,927 | 90.09% |
| AAOI260116P00010000 | 2024-06-25 3:38PM EDT | 10.00 | 4.55 | 4.40 | 4.70 | 0.00 | - | 4 | 2,287 | 83.79% |
| AAOI260116P00012500 | 2024-06-06 10:00AM EDT | 12.50 | 5.80 | 6.30 | 6.60 | 0.00 | - | 7 | 222 | 81.88% |
| AAOI260116P00015000 | 2024-04-05 10:27AM EDT | 15.00 | 7.40 | 5.80 | 9.20 | 0.00 | - | 25 | 134 | 55.08% |
| AAOI260116P00017500 | 2024-02-29 1:18PM EDT | 17.50 | 8.90 | 8.70 | 9.20 | 0.00 | - | 122 | 153 | 0.00% |
| AAOI260116P00020000 | 2024-02-22 4:51PM EDT | 20.00 | 9.30 | 10.20 | 12.90 | 0.00 | - | 10 | 1,056 | 78.96% |
| AAOI260116P00022500 | 2024-02-16 11:57AM EDT | 22.50 | 10.90 | 13.00 | 15.50 | 0.00 | - | 20 | 20 | 86.62% |
| AAOI260116P00025000 | 2024-02-07 10:44AM EDT | 25.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAOI260116P00035000 | 2024-02-12 12:00PM EDT | 35.00 | 19.30 | 22.90 | 24.00 | 0.00 | - | - | 10 | 0.00% |
