La bourse est fermée
Dow Jones
38 420,01 -266,31 (-0,69 %) Nasdaq
16 787,71 +52,70 (+0,31 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0891 +0,0037 (+0,34 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 581,71 +1 080,97 (+1,73 %)
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:47AM EDT. Marché ouvert.
Prix d’exercice:15.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240607C00015000 | 2024-05-31 10:37AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 154.69% |
| AAOI240614C00015000 | 2024-05-24 11:54AM EDT | 2024-06-14 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 100.00% |
| AAOI240621C00015000 | 2024-05-31 1:27PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.15 | -0.02 | -22.22% | 52 | 2,741 | 104.69% |
| AAOI240719C00015000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.30 | 0.00 | - | 7 | 54 | 85.35% |
| AAOI240920C00015000 | 2024-06-03 10:07AM EDT | 2024-09-20 | 1.00 | 0.90 | 1.00 | +0.10 | +11.11% | 15 | 337 | 93.46% |
| AAOI241220C00015000 | 2024-05-31 10:55AM EDT | 2024-12-20 | 1.90 | 1.70 | 1.85 | 0.00 | - | 85 | 88 | 96.34% |
| AAOI250117C00015000 | 2024-05-30 3:48PM EDT | 2025-01-17 | 1.95 | 1.80 | 2.00 | -0.55 | -22.00% | 1 | 3,361 | 93.99% |
| AAOI260116C00015000 | 2024-05-31 11:57AM EDT | 2026-01-16 | 3.90 | 3.80 | 4.20 | 0.00 | - | 51 | 209 | 98.00% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240621P00015000 | 2024-05-30 9:53AM EDT | 2024-06-21 | 3.10 | 4.30 | 4.60 | 0.00 | - | 5 | 223 | 96.88% |
| AAOI240628P00015000 | 2024-05-28 1:18PM EDT | 2024-06-28 | 3.10 | 3.40 | 4.70 | 0.00 | - | 2 | 0 | 124.41% |
| AAOI240719P00015000 | 2024-05-23 1:17PM EDT | 2024-07-19 | 3.45 | 4.50 | 4.70 | 0.00 | - | - | 2 | 82.23% |
| AAOI240920P00015000 | 2024-05-20 11:27AM EDT | 2024-09-20 | 4.60 | 5.00 | 5.30 | 0.00 | - | 1 | 73 | 84.86% |
| AAOI241220P00015000 | 2024-05-21 9:56AM EDT | 2024-12-20 | 5.15 | 5.70 | 5.90 | 0.00 | - | 5 | 9 | 84.91% |
| AAOI250117P00015000 | 2024-05-10 9:59AM EDT | 2025-01-17 | 6.06 | 5.80 | 6.00 | 0.00 | - | 20 | 449 | 82.62% |
| AAOI260116P00015000 | 2024-04-05 10:27AM EDT | 2026-01-16 | 7.40 | 5.80 | 9.20 | 0.00 | - | 25 | 134 | 81.15% |
