La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 414,77 +4 423,83 (+8,04 %)
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 :
Prix d’exercice:10.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510C00010000 | 2024-05-03 2:17PM EDT | 2024-05-10 | 1.76 | 1.60 | 2.30 | +0.51 | +40.80% | 2 | 66 | 232.81% |
| AAOI240517C00010000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 1.41 | 1.75 | 2.40 | 0.00 | - | 16 | 44 | 180.86% |
| AAOI240524C00010000 | 2024-04-29 1:04PM EDT | 2024-05-24 | 1.55 | 1.85 | 2.00 | 0.00 | - | 13 | 20 | 131.84% |
| AAOI240621C00010000 | 2024-05-03 10:35AM EDT | 2024-06-21 | 2.45 | 2.20 | 2.35 | +0.88 | +56.05% | 2 | 316 | 110.35% |
| AAOI240920C00010000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 3.33 | 3.20 | 3.40 | +0.73 | +28.08% | 111 | 136 | 106.93% |
| AAOI250117C00010000 | 2024-05-02 11:15AM EDT | 2025-01-17 | 3.50 | 4.00 | 4.30 | 0.00 | - | 5 | 573 | 104.79% |
| AAOI260116C00010000 | 2024-05-01 1:44PM EDT | 2026-01-16 | 5.07 | 5.00 | 6.50 | 0.00 | - | 2 | 85 | 101.76% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510P00010000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.60 | 0.60 | 0.70 | -0.35 | -36.84% | 80 | 222 | 190.23% |
| AAOI240517P00010000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.72 | 0.70 | 0.75 | -0.53 | -42.40% | 18 | 287 | 144.53% |
| AAOI240524P00010000 | 2024-04-29 12:44PM EDT | 2024-05-24 | 1.15 | 0.75 | 0.90 | 0.00 | - | 9 | 14 | 128.52% |
| AAOI240621P00010000 | 2024-05-02 2:15PM EDT | 2024-06-21 | 1.15 | 1.05 | 1.20 | -0.25 | -17.86% | 2 | 614 | 104.88% |
| AAOI240920P00010000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 2.32 | 1.95 | 2.15 | 0.00 | - | 3 | 118 | 99.61% |
| AAOI250117P00010000 | 2024-05-03 12:54PM EDT | 2025-01-17 | 2.83 | 2.70 | 2.90 | -0.17 | -5.67% | 10 | 805 | 96.09% |
| AAOI260116P00010000 | 2024-05-03 9:43AM EDT | 2026-01-16 | 4.19 | 4.00 | 4.40 | -0.33 | -7.30% | 1 | 2,263 | 91.06% |
