La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 879,23 +1 404,11 (+2,63 %)
Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240517C00005000 | 2024-05-02 9:52AM EDT | 5.00 | 6.94 | 6.60 | 8.40 | +0.56 | +8.78% | 7 | 8 | 468.75% |
| AEHR240517C00007500 | 2024-04-10 10:45AM EDT | 7.50 | 4.29 | 4.10 | 5.90 | 0.00 | - | 1 | 2 | 289.84% |
| AEHR240517C00010000 | 2024-05-02 10:39AM EDT | 10.00 | 1.70 | 1.80 | 2.00 | -0.32 | -15.84% | 1 | 190 | 76.17% |
| AEHR240517C00012500 | 2024-05-02 3:12PM EDT | 12.50 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 56 | 1,566 | 67.38% |
| AEHR240517C00015000 | 2024-05-02 11:36AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 5 | 737 | 64.06% |
| AEHR240517C00017500 | 2024-04-25 10:16AM EDT | 17.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 30 | 242 | 107.81% |
| AEHR240517C00020000 | 2024-05-01 11:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 141 | 120.31% |
| AEHR240517C00022500 | 2024-04-10 11:17AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 142.19% |
| AEHR240517C00025000 | 2024-04-29 10:53AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 18 | 265.63% |
| AEHR240517C00030000 | 2024-04-02 10:05AM EDT | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 306.64% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240517P00005000 | 2024-04-04 10:21AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 201.56% |
| AEHR240517P00007500 | 2024-04-24 11:21AM EDT | 7.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 89 | 140.63% |
| AEHR240517P00010000 | 2024-05-01 2:52PM EDT | 10.00 | 0.08 | 0.05 | 0.35 | 0.00 | - | 10 | 762 | 86.72% |
| AEHR240517P00012500 | 2024-05-02 2:13PM EDT | 12.50 | 1.10 | 1.00 | 1.15 | +0.15 | +15.79% | 21 | 425 | 63.09% |
| AEHR240517P00015000 | 2024-04-30 11:37AM EDT | 15.00 | 3.00 | 2.60 | 3.40 | 0.00 | - | 12 | 71 | 98.44% |
| AEHR240517P00017500 | 2024-04-04 12:20PM EDT | 17.50 | 5.68 | 5.50 | 6.30 | 0.00 | - | 3 | 0 | 138.28% |
| AEHR240517P00020000 | 2024-04-15 2:26PM EDT | 20.00 | 8.50 | 8.00 | 9.80 | 0.00 | - | 4 | 0 | 253.13% |
| AEHR240517P00022500 | 2024-03-18 2:23PM EDT | 22.50 | 8.25 | 11.10 | 13.00 | 0.00 | - | 1 | 0 | 364.84% |
| AEHR240517P00025000 | 2024-04-16 1:21PM EDT | 25.00 | 13.50 | 13.00 | 13.40 | 0.00 | - | - | 0 | 218.75% |
| AEHR240517P00030000 | 2024-03-22 2:10PM EDT | 30.00 | 15.35 | 19.50 | 19.70 | 0.00 | - | 3 | 0 | 446.48% |
