La bourse est fermée
Dow Jones
39 582,82 -290,17 (-0,73 %) Nasdaq
16 743,12 -89,50 (-0,53 %) Nikkei 225
38 617,10 -329,83 (-0,85 %) EUR/USD
1,0823 -0,0036 (-0,34 %) HANG SENG
19 195,60 -25,02 (-0,13 %) Bitcoin EUR
64 357,21 +213,62 (+0,33 %)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:51PM EDT. Marché ouvert.
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240524C00008000 | 2024-05-08 2:35PM EDT | 8.00 | 2.95 | 3.90 | 4.10 | 0.00 | - | - | 2 | 253.13% |
| AAOI240524C00009000 | 2024-05-17 11:31AM EDT | 9.00 | 2.80 | 2.90 | 3.20 | 0.00 | - | 2 | 3 | 229.69% |
| AAOI240524C00009500 | 2024-05-10 10:56AM EDT | 9.50 | 1.32 | 2.40 | 2.65 | 0.00 | - | 4 | 4 | 178.13% |
| AAOI240524C00010000 | 2024-05-20 10:49AM EDT | 10.00 | 1.99 | 1.95 | 2.15 | 0.00 | - | 20 | 45 | 160.94% |
| AAOI240524C00010500 | 2024-05-20 12:45PM EDT | 10.50 | 1.90 | 1.45 | 1.65 | 0.00 | - | 58 | 124 | 128.13% |
| AAOI240524C00011000 | 2024-05-20 3:50PM EDT | 11.00 | 1.45 | 1.00 | 1.15 | 0.00 | - | 7 | 667 | 103.91% |
| AAOI240524C00011500 | 2024-05-21 1:59PM EDT | 11.50 | 0.61 | 0.60 | 0.70 | -0.09 | -12.86% | 2 | 830 | 87.50% |
| AAOI240524C00012000 | 2024-05-22 2:56PM EDT | 12.00 | 0.33 | 0.30 | 0.35 | -0.07 | -17.50% | 432 | 317 | 78.91% |
| AAOI240524C00012500 | 2024-05-22 1:37PM EDT | 12.50 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 10 | 135 | 73.44% |
| AAOI240524C00013000 | 2024-05-22 9:32AM EDT | 13.00 | 0.10 | 0.00 | 0.25 | +0.03 | +42.86% | 2 | 299 | 104.69% |
| AAOI240524C00013500 | 2024-05-21 10:27AM EDT | 13.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 15 | 98 | 149.22% |
| AAOI240524C00014000 | 2024-05-21 10:44AM EDT | 14.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 2 | 82 | 334.38% |
| AAOI240524C00014500 | 2024-05-07 3:23PM EDT | 14.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| AAOI240524C00015000 | 2024-05-20 12:28PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 289.06% |
| AAOI240524C00015500 | 2024-05-17 10:12AM EDT | 15.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 92 | 271.09% |
| AAOI240524C00016000 | 2024-05-17 10:14AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| AAOI240524C00016500 | 2024-04-12 11:04AM EDT | 16.50 | 0.50 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 451.17% |
| AAOI240524C00017000 | 2024-05-17 12:55PM EDT | 17.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 25 | 25 | 357.81% |
| AAOI240524C00017500 | 2024-05-16 12:22PM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 259.38% |
| AAOI240524C00018000 | 2024-05-15 12:27PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| AAOI240524C00018500 | 2024-05-13 11:49AM EDT | 18.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 410.16% |
| AAOI240524C00019000 | 2024-05-13 1:02PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240524P00007000 | 2024-05-20 10:39AM EDT | 7.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 55 | 523.44% |
| AAOI240524P00007500 | 2024-05-10 10:42AM EDT | 7.50 | 0.06 | 0.00 | 0.55 | 0.00 | - | 225 | 224 | 470.31% |
| AAOI240524P00008500 | 2024-05-21 10:02AM EDT | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 76 | 206.25% |
| AAOI240524P00009000 | 2024-05-20 10:39AM EDT | 9.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 84 | 176.56% |
| AAOI240524P00009500 | 2024-05-22 1:42PM EDT | 9.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 3 | 91 | 148.44% |
| AAOI240524P00010000 | 2024-05-22 1:22PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 425 | 120.31% |
| AAOI240524P00010500 | 2024-05-22 2:35PM EDT | 10.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 69 | 93.75% |
| AAOI240524P00011000 | 2024-05-21 10:58AM EDT | 11.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 69 | 90.63% |
| AAOI240524P00011500 | 2024-05-22 2:35PM EDT | 11.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 5 | 270 | 71.09% |
| AAOI240524P00012000 | 2024-05-22 2:14PM EDT | 12.00 | 0.35 | 0.25 | 0.35 | -0.03 | -7.89% | 17 | 87 | 65.23% |
| AAOI240524P00012500 | 2024-05-22 10:04AM EDT | 12.50 | 0.60 | 0.55 | 0.65 | -0.12 | -16.67% | 4 | 24 | 55.47% |
| AAOI240524P00013000 | 2024-05-15 9:56AM EDT | 13.00 | 2.10 | 0.95 | 1.45 | 0.00 | - | 5 | 5 | 117.19% |
| AAOI240524P00013500 | 2024-05-20 12:43PM EDT | 13.50 | 1.25 | 1.45 | 1.60 | 0.00 | - | 1 | 1 | 107.81% |
| AAOI240524P00014500 | 2024-05-21 1:43PM EDT | 14.50 | 2.55 | 2.40 | 2.65 | 0.00 | - | 1 | 2 | 175.00% |
| AAOI240524P00015000 | 2024-05-10 9:44AM EDT | 15.00 | 3.50 | 2.80 | 3.10 | 0.00 | - | 4 | 3 | 170.31% |
