$27.13
1.294.99%
À la fermeture: -
$27.20
0.070.26%
Après les heures de négociation: Jul 25, 7:46 PM EDT
Comments
Loading...
Prévisions Applied Optoelectronics (AAOI)ActualitésGains
Applied Optoelectronics (AAOI) Options
OrientationDividendesÉvaluations des analystesTransactions internesIntérêt courtApplied Optoelectronics (NASDAQ:AAOI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Applied Optoelectronics à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Applied Optoelectronics..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid21.9
Ask23.1
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid18.9
Ask19.7
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid17.9
Ask19.3
volume0
Intrest0
Strike
9
9
Last Price0.17Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid16.9
Ask17.5
volume0
Intrest0
Strike
10
10
Last Price0.05Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid15.9
Ask16.4
volume0
Intrest0
Strike
11
11
Last Price0.25Jul 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price-
Change
-
Bid15
Ask16.9
volume0
Intrest0
Strike
11.5
11.5
Last Price0.24Jun 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid14.9
Ask15.3
volume0
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price14.06Jul 23, 2025
Change
00%
Bid14.4
Ask14.8
volume0
Intrest1
Strike
12.5
12.5
Last Price0.02Jul 14, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest10
Last Price12.64Jul 01, 2025
Change
00%
Bid12.8
Ask14.3
volume0
Intrest0
Strike
13
13
Last Price0.69Jun 13, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price13.26Jul 23, 2025
Change
00%
Bid13.4
Ask13.8
volume0
Intrest1
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price11.9Jul 22, 2025
Change
00%
Bid12.9
Ask13.5
volume0
Intrest21
Strike
14
14
Last Price0.79Jun 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Last Price-
Change
-
Bid12.4
Ask13.5
volume0
Intrest0
Strike
14.5
14.5
Last Price0.95Jun 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price12.05Jun 30, 2025
Change
00%
Bid11.9
Ask12.5
volume0
Intrest7
Strike
15
15
Last Price0.03Jul 18, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest35
Last Price-
Change
-
Bid11.4
Ask11.8
volume0
Intrest0
Strike
15.5
15.5
Last Price1.2Jun 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest51
Last Price10Jul 25, 2025
Change
0.98.26%
Bid10.9
Ask11.5
volume6
Intrest13
Strike
16
16
Last Price0.25Jun 25, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest28
Last Price7.9Jul 01, 2025
Change
00%
Bid10.4
Ask10.9
volume0
Intrest3
Strike
16.5
16.5
Last Price0.05Jul 07, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price7.5Jul 01, 2025
Change
00%
Bid9.9
Ask10.5
volume0
Intrest7
Strike
17
17
Last Price0.05Jul 11, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest18
Last Price10.67Jul 18, 2025
Change
00%
Bid9.4
Ask10
volume0
Intrest4
Strike
17.5
17.5
Last Price0.05Jul 11, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest16
Last Price7.82Jul 22, 2025
Change
00%
Bid8.9
Ask9.3
volume0
Intrest18
Strike
18
18
Last Price0.15Jul 03, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price7.41Jul 22, 2025
Change
00%
Bid8.4
Ask8.8
volume0
Intrest11
Strike
18.5
18.5
Last Price0.05Jul 11, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest35
Last Price6.9Jul 25, 2025
Change
3.6134.35%
Bid7.9
Ask8.3
volume12
Intrest13
Strike
19
19
Last Price0.24Jul 03, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Last Price6.38Jul 22, 2025
Change
00%
Bid7.4
Ask7.9
volume0
Intrest1
Strike
19.5
19.5
Last Price0.08Jul 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest329
Last Price6.04Jul 22, 2025
Change
00%
Bid6.9
Ask7.4
volume0
Intrest17
Strike
20
20
Last Price0.09Jul 25, 2025
Change
0.0218.18%
Bid-
Ask0.05
volume1
Intrest22
Last Price9.04Jul 18, 2025
Change
00%
Bid6.4
Ask6.8
volume0
Intrest12
Strike
20.5
20.5
Last Price0.29Jul 25, 2025
Change
0.039.38%
Bid-
Ask0.6
volume1
Intrest10
Last Price5.3Jul 25, 2025
Change
2.128.38%
Bid5.9
Ask6.4
volume1
Intrest8
Strike
21
21
Last Price0.07Jul 22, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest109
Last Price8.58Jul 15, 2025
Change
00%
Bid5.4
Ask5.9
volume0
Intrest7
Strike
21.5
21.5
Last Price0.05Jul 22, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest21
Last Price3.9Jul 22, 2025
Change
00%
Bid4.9
Ask5.4
volume0
Intrest315
Strike
22
22
Last Price0.05Jul 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest280
Last Price6.38Jul 21, 2025
Change
00%
Bid4.4
Ask4.9
volume0
Intrest48
Strike
22.5
22.5
Last Price0.1Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1789
Last Price3.42Jul 25, 2025
Change
0.6616.18%
Bid3.9
Ask4.4
volume2
Intrest24
Strike
23
23
Last Price0.1Jul 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest220
Last Price5.44Jul 21, 2025
Change
00%
Bid3.4
Ask3.9
volume0
Intrest2
Strike
23.5
23.5
Last Price0.02Jul 25, 2025
Change
0.0360%
Bid-
Ask0.6
volume20
Intrest111
Last Price2.3Jul 24, 2025
Change
00%
Bid2.8
Ask3.3
volume0
Intrest59
Strike
24
24
Last Price0.02Jul 25, 2025
Change
0.0360%
Bid-
Ask0.05
volume21582
Intrest21655
Last Price2.7Jul 25, 2025
Change
1.2932.33%
Bid2.4
Ask2.8
volume2
Intrest2
Strike
24.5
24.5
Last Price0.1Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18472
Last Price1.95Jul 25, 2025
Change
0.073.72%
Bid1.85
Ask2.3
volume4
Intrest93
Strike
25
25
Last Price0.05Jul 25, 2025
Change
0.1878.26%
Bid-
Ask0.5
volume8
Intrest229
Last Price1.3Jul 25, 2025
Change
0.685.71%
Bid1.45
Ask1.85
volume21
Intrest20
Strike
25.5
25.5
Last Price0.09Jul 25, 2025
Change
0.3680%
Bid-
Ask0.6
volume4
Intrest226
Last Price0.85Jul 25, 2025
Change
0.3570%
Bid0.95
Ask1.45
volume262
Intrest127
Strike
26
26
Last Price0.15Jul 25, 2025
Change
0.576.92%
Bid-
Ask0.6
volume13
Intrest308
Last Price0.45Jul 25, 2025
Change
0.128.57%
Bid0.35
Ask0.85
volume72
Intrest31
Strike
26.5
26.5
Last Price0.2Jul 25, 2025
Change
0.777.78%
Bid-
Ask0.6
volume25
Intrest92
Last Price0.1Jul 25, 2025
Change
0.3577.78%
Bid-
Ask0.3
volume78
Intrest135
Strike
27
27
Last Price0.25Jul 25, 2025
Change
1.0781.06%
Bid-
Ask1.2
volume202
Intrest215
Last Price0.06Jul 25, 2025
Change
0.0440%
Bid-
Ask0.15
volume102
Intrest49
Strike
27.5
27.5
Last Price0.4Jul 25, 2025
Change
171.43%
Bid0.2
Ask0.6
volume325
Intrest51
Last Price0.03Jul 25, 2025
Change
0.176.92%
Bid-
Ask0.05
volume22715
Intrest21846
Strike
28
28
Last Price1.69Jul 25, 2025
Change
0.3316.34%
Bid0.7
Ask1.1
volume14
Intrest111
Last Price0.03Jul 25, 2025
Change
0.0770%
Bid-
Ask0.05
volume299
Intrest230
Strike
28.5
28.5
Last Price2.52Jul 25, 2025
Change
0.145.26%
Bid1.2
Ask1.6
volume15
Intrest132
Last Price0.01Jul 25, 2025
Change
0.0480%
Bid-
Ask0.05
volume67
Intrest336
Strike
29
29
Last Price2.37Jul 25, 2025
Change
0.020.85%
Bid1.7
Ask2.05
volume14
Intrest161
Last Price0.03Jul 25, 2025
Change
0.0872.73%
Bid-
Ask0.05
volume2
Intrest116
Strike
29.5
29.5
Last Price1.95Jul 18, 2025
Change
00%
Bid2.2
Ask2.55
volume0
Intrest10
Last Price0.03Jul 25, 2025
Change
0.0240%
Bid-
Ask0.05
volume70
Intrest372
Strike
30
30
Last Price3.88Jul 25, 2025
Change
0.38.38%
Bid2.7
Ask3.1
volume5
Intrest40
Last Price0.02Jul 25, 2025
Change
0.0250%
Bid-
Ask0.05
volume1
Intrest18702
Strike
30.5
30.5
Last Price4.2Jul 22, 2025
Change
00%
Bid3.2
Ask3.7
volume0
Intrest16
Last Price0.03Jul 25, 2025
Change
00%
Bid-
Ask0.05
volume14
Intrest254
Strike
31
31
Last Price2.6Jul 17, 2025
Change
00%
Bid3.7
Ask4.3
volume0
Intrest13
Last Price0.04Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Strike
31.5
31.5
Last Price2.8Jul 17, 2025
Change
00%
Bid4
Ask4.6
volume0
Intrest1
Last Price0.05Jul 22, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest82
Strike
32
32
Last Price5.54Jul 24, 2025
Change
00%
Bid4.6
Ask5.1
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid5.1
Ask5.6
volume0
Intrest0
Last Price0.05Jul 25, 2025
Change
0.0654.55%
Bid-
Ask0.05
volume10
Intrest135
Strike
33
33
Last Price-
Change
-
Bid5.7
Ask6.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid6.2
Ask6.6
volume0
Intrest0
Last Price0.3Jul 25, 2025
Change
0.25500%
Bid-
Ask0.6
volume1
Intrest38
Strike
34
34
Last Price-
Change
-
Bid6.7
Ask7.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid7
Ask7.6
volume0
Intrest0
Last Price0.29Jul 25, 2025
Change
0.26866.67%
Bid-
Ask0.6
volume1
Intrest213
Strike
35
35
Last Price5.92Jul 17, 2025
Change
00%
Bid7.6
Ask8.1
volume0
Intrest0
Last Price0.1Jul 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
35.5
35.5
Last Price-
Change
-
Bid8.2
Ask8.6
volume0
Intrest0
Last Price0.05Jul 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest19
Strike
36
36
Last Price-
Change
-
Bid8.7
Ask9.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid9.1
Ask9.6
volume0
Intrest0
Last Price0.32Jul 25, 2025
Change
0.1260%
Bid-
Ask0.6
volume1
Intrest10
Strike
37
37
Last Price-
Change
-
Bid9.7
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid10.2
Ask10.6
volume0
Intrest0
Last Price0.27Jul 14, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Strike
38
38
Last Price-
Change
-
Bid10.3
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid11.1
Ask12.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid10.8
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid12.1
Ask12.6
volume0
Intrest0
Last Price0.24Jul 25, 2025
Change
0.0420%
Bid-
Ask0.6
volume1
Intrest55
Strike
40
40
Last Price-
Change
-
Bid12.6
Ask13.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid13.7
Ask14.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid14.7
Ask15.1
volume0
Intrest0
Last Price0.05Jul 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest20
Strike
43
43
Last Price-
Change
-
Bid15.4
Ask16.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid16.7
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid17.7
Ask18.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
46
46
Last Price19.1Jul 16, 2025
Change
00%
Bid18.5
Ask19.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
47
47
Last Price17.3Jul 18, 2025
Change
00%
Bid19.7
Ask20.1
volume0
Intrest0