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
58 703,58 +3 383,05 (+6,12 %)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240510C00020000 | 2024-04-17 3:50PM EDT | 2024-05-10 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 9 | 419.14% |
| AAOI240517C00020000 | 2024-04-30 12:43PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 126 | 170.31% |
| AAOI240621C00020000 | 2024-05-03 11:05AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 5 | 1,846 | 115.04% |
| AAOI240920C00020000 | 2024-04-30 11:46AM EDT | 2024-09-20 | 0.95 | 0.85 | 1.00 | +0.27 | +39.71% | 4 | 2,485 | 105.03% |
| AAOI241220C00020000 | 2024-05-03 3:39PM EDT | 2024-12-20 | 1.55 | 0.55 | 2.50 | +0.20 | +14.81% | 2 | 19 | 100.73% |
| AAOI250117C00020000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 2.05 | 1.65 | 1.85 | +0.59 | +40.41% | 22 | 3,931 | 101.47% |
| AAOI260116C00020000 | 2024-04-30 2:20PM EDT | 2026-01-16 | 3.10 | 2.70 | 3.90 | 0.00 | - | 50 | 482 | 92.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240517P00020000 | 2024-04-18 10:57AM EDT | 2024-05-17 | 7.70 | 7.60 | 10.90 | 0.00 | - | 3 | 4 | 235.94% |
| AAOI240621P00020000 | 2024-04-19 9:52AM EDT | 2024-06-21 | 8.40 | 8.10 | 10.10 | 0.00 | - | 2 | 121 | 107.81% |
| AAOI240920P00020000 | 2024-03-13 3:30PM EDT | 2024-09-20 | 8.30 | 9.00 | 10.30 | 0.00 | - | 94 | 94 | 95.90% |
| AAOI250117P00020000 | 2024-04-18 9:58AM EDT | 2025-01-17 | 9.70 | 10.10 | 10.40 | 0.00 | - | 20 | 49 | 89.26% |
| AAOI260116P00020000 | 2024-02-22 4:51PM EDT | 2026-01-16 | 9.30 | 10.20 | 12.90 | 0.00 | - | 10 | 1,056 | 80.76% |
