Marchés français ouverture 5 h 40 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 027,27 -432,81 (-1,13 %) EUR/USD
1,0703 +0,0002 (+0,02 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 227,50 -2 112,78 (-3,39 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240426C00008000 | 2024-04-17 9:52AM EDT | 8.00 | 5.30 | 1.30 | 5.00 | 0.00 | - | - | 9 | 450.00% |
| AAOI240426C00010500 | 2024-04-15 9:56AM EDT | 10.50 | 1.05 | 0.45 | 0.60 | 0.00 | - | - | 9 | 101.56% |
| AAOI240426C00011000 | 2024-04-24 3:41PM EDT | 11.00 | 0.28 | 0.25 | 0.30 | -0.37 | -56.92% | 353 | 362 | 107.03% |
| AAOI240426C00011500 | 2024-04-24 3:48PM EDT | 11.50 | 0.11 | 0.05 | 0.15 | -0.19 | -63.33% | 136 | 787 | 99.22% |
| AAOI240426C00012000 | 2024-04-24 3:01PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 9 | 421 | 93.75% |
| AAOI240426C00012500 | 2024-04-24 1:17PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 160 | 120.31% |
| AAOI240426C00013000 | 2024-04-24 12:12PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 535 | 146.88% |
| AAOI240426C00013500 | 2024-04-22 11:05AM EDT | 13.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 120 | 195.31% |
| AAOI240426C00014000 | 2024-04-22 2:09PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 87 | 79 | 190.63% |
| AAOI240426C00014500 | 2024-04-18 10:42AM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 212.50% |
| AAOI240426C00015000 | 2024-04-23 10:47AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 87 | 231.25% |
| AAOI240426C00016000 | 2024-04-12 2:54PM EDT | 16.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 38 | 401.56% |
| AAOI240426C00017000 | 2024-04-23 9:34AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 27 | 300.00% |
| AAOI240426C00018000 | 2024-04-12 2:40PM EDT | 18.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 482.81% |
| AAOI240426C00019000 | 2024-04-22 9:37AM EDT | 19.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 11 | 957 | 518.75% |
| AAOI240426C00020000 | 2024-04-23 10:22AM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 116 | 387.50% |
| AAOI240426C00023000 | 2024-03-27 2:59PM EDT | 23.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 571.88% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240426P00010000 | 2024-04-23 11:36AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 139 | 81.25% |
| AAOI240426P00010500 | 2024-04-24 1:54PM EDT | 10.50 | 0.20 | 0.10 | 0.20 | +0.08 | +66.67% | 10 | 78 | 92.97% |
| AAOI240426P00011000 | 2024-04-24 3:10PM EDT | 11.00 | 0.35 | 0.30 | 0.45 | +0.11 | +45.83% | 3 | 173 | 91.41% |
| AAOI240426P00011500 | 2024-04-24 3:31PM EDT | 11.50 | 0.70 | 0.65 | 0.80 | +0.30 | +75.00% | 20 | 32 | 88.28% |
| AAOI240426P00012000 | 2024-04-23 2:16PM EDT | 12.00 | 1.08 | 1.10 | 1.80 | +0.37 | +52.11% | 1 | 217 | 218.75% |
| AAOI240426P00012500 | 2024-04-09 2:46PM EDT | 12.50 | 1.05 | 1.00 | 3.60 | 0.00 | - | - | 8 | 382.81% |
| AAOI240426P00013000 | 2024-04-22 10:21AM EDT | 13.00 | 2.05 | 1.05 | 4.20 | 0.00 | - | 1 | 10 | 363.28% |
| AAOI240426P00013500 | 2024-04-22 11:53AM EDT | 13.50 | 2.50 | 2.35 | 4.60 | 0.00 | - | 1 | 1 | 521.88% |
| AAOI240426P00014000 | 2024-04-22 9:38AM EDT | 14.00 | 3.00 | 2.00 | 5.10 | +0.43 | +16.73% | 1 | 7 | 403.91% |
| AAOI240426P00015000 | 2024-04-24 10:12AM EDT | 15.00 | 3.80 | 2.55 | 5.00 | +0.59 | +18.38% | 5 | 9 | 632.03% |
