$17.88
0.271.53%
가까이에: -
$17.70
-0.18-1.01%
시간외: May 23, 7:50 PM EDT
Comments
Loading...
Applied Optoelectronics (NASDAQ:AAOI) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Applied Optoelectronics의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Applied Optoelectronics에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price16.59May 23, 2025
Change
0.261.54%
Bid16.7
Ask17
volume5
Intrest2
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price15.84May 22, 2025
Change
00%
Bid15.7
Ask16
volume0
Intrest1
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price14.67May 21, 2025
Change
00%
Bid14.7
Ask15
volume0
Intrest2
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price13.57May 23, 2025
Change
4.0742.84%
Bid13.7
Ask14.6
volume1
Intrest5
Strike
4
4
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price-
Change
-
Bid12.7
Ask13
volume0
Intrest0
Strike
5
5
Last Price0.11May 20, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price-
Change
-
Bid11.7
Ask12.2
volume0
Intrest0
Strike
6
6
Last Price0.26Apr 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Last Price10.22May 21, 2025
Change
00%
Bid10.7
Ask11
volume0
Intrest4
Strike
7
7
Last Price0.43Apr 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price9.82May 21, 2025
Change
00%
Bid10.2
Ask10.5
volume0
Intrest4
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid9.7
Ask10
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid8.9
Ask9.5
volume0
Intrest0
Strike
8.5
8.5
Last Price0.87Apr 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest10
Last Price9.7May 20, 2025
Change
00%
Bid8.7
Ask9
volume0
Intrest2
Strike
9
9
Last Price0.24May 06, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest26
Last Price9.3May 20, 2025
Change
00%
Bid8.2
Ask8.5
volume0
Intrest5
Strike
9.5
9.5
Last Price0.82Apr 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Last Price7.6May 22, 2025
Change
00%
Bid7.7
Ask8
volume0
Intrest11
Strike
10
10
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest35
Last Price-
Change
-
Bid7.2
Ask7.5
volume0
Intrest0
Strike
10.5
10.5
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest8
Last Price7.6May 16, 2025
Change
00%
Bid6.8
Ask7
volume0
Intrest3
Strike
11
11
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest105
Last Price7.35May 13, 2025
Change
00%
Bid6.2
Ask6.5
volume0
Intrest8
Strike
11.5
11.5
Last Price0.42May 09, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest10
Last Price7.55May 16, 2025
Change
00%
Bid5.7
Ask6
volume0
Intrest7
Strike
12
12
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest17
Last Price5.3May 22, 2025
Change
00%
Bid5.2
Ask5.5
volume0
Intrest5
Strike
12.5
12.5
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest8
Last Price5.68May 21, 2025
Change
00%
Bid4.7
Ask5
volume0
Intrest39
Strike
13
13
Last Price1.05May 08, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Last Price4.19May 22, 2025
Change
00%
Bid4.2
Ask4.5
volume0
Intrest21
Strike
13.5
13.5
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest12
Last Price3.15May 23, 2025
Change
1.8336.75%
Bid3.8
Ask4
volume2
Intrest29
Strike
14
14
Last Price0.2May 12, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Last Price3.82May 21, 2025
Change
00%
Bid3.2
Ask3.7
volume0
Intrest23
Strike
14.5
14.5
Last Price0.31May 12, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest12
Last Price2.6May 23, 2025
Change
00%
Bid2.7
Ask3
volume50
Intrest95
Strike
15
15
Last Price0.12May 23, 2025
Change
0.0840%
Bid-
Ask0.2
volume3
Intrest27
Last Price2.17May 22, 2025
Change
00%
Bid2.2
Ask2.5
volume0
Intrest20
Strike
15.5
15.5
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest231
Last Price1.85May 23, 2025
Change
0.084.52%
Bid1.7
Ask2
volume14
Intrest125
Strike
16
16
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest105
Last Price1.48May 23, 2025
Change
0.937.82%
Bid1.2
Ask1.5
volume2
Intrest54
Strike
16.5
16.5
Last Price0.08May 23, 2025
Change
0.1260%
Bid-
Ask0.6
volume20
Intrest24
Last Price0.65May 23, 2025
Change
00%
Bid0.8
Ask1.05
volume12
Intrest10
Strike
17
17
Last Price0.1May 23, 2025
Change
0.1458.33%
Bid-
Ask0.2
volume2
Intrest139
Last Price0.35May 23, 2025
Change
0.236.36%
Bid0.25
Ask0.55
volume74
Intrest209
Strike
17.5
17.5
Last Price0.2May 23, 2025
Change
0.133.33%
Bid0.05
Ask0.15
volume430
Intrest661
Last Price0.1May 23, 2025
Change
0.2268.75%
Bid-
Ask0.25
volume77
Intrest86
Strike
18
18
Last Price0.19May 23, 2025
Change
0.3464.15%
Bid-
Ask0.5
volume216
Intrest541
Last Price0.06May 23, 2025
Change
0.0440%
Bid-
Ask0.15
volume3
Intrest332
Strike
18.5
18.5
Last Price1.04May 23, 2025
Change
0.044%
Bid0.55
Ask0.75
volume300
Intrest543
Last Price0.03May 23, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume26
Intrest60
Strike
19
19
Last Price0.95May 20, 2025
Change
00%
Bid0.25
Ask1.35
volume0
Intrest31
Last Price0.1May 23, 2025
Change
0.06150%
Bid-
Ask0.4
volume8
Intrest96
Strike
19.5
19.5
Last Price2.3May 23, 2025
Change
0.4524.32%
Bid0.75
Ask2.5
volume1
Intrest5
Last Price0.03May 23, 2025
Change
0.0770%
Bid-
Ask0.05
volume2
Intrest303
Strike
20
20
Last Price2.16May 23, 2025
Change
0.3318.03%
Bid1.25
Ask3
volume4
Intrest11
Last Price0.25May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest380
Strike
20.5
20.5
Last Price3.01May 21, 2025
Change
00%
Bid2.15
Ask3.5
volume0
Intrest2
Last Price0.09May 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest153
Strike
21
21
Last Price2.05May 16, 2025
Change
00%
Bid2.25
Ask4
volume0
Intrest0
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Strike
21.5
21.5
Last Price-
Change
-
Bid3.1
Ask4.5
volume0
Intrest0
Last Price0.55May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest85
Strike
22
22
Last Price3.02May 14, 2025
Change
00%
Bid3.2
Ask5
volume0
Intrest2
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest36
Strike
22.5
22.5
Last Price-
Change
-
Bid3.7
Ask5.5
volume0
Intrest0
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest22
Strike
23
23
Last Price-
Change
-
Bid4.5
Ask6
volume0
Intrest0
Last Price0.13May 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest20
Strike
23.5
23.5
Last Price5May 16, 2025
Change
00%
Bid4.7
Ask6.5
volume0
Intrest0
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Strike
24
24
Last Price5.5May 16, 2025
Change
00%
Bid5.2
Ask7
volume0
Intrest1
Last Price0.09May 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Strike
24.5
24.5
Last Price-
Change
-
Bid5.7
Ask7.5
volume0
Intrest0
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest118
Strike
25
25
Last Price-
Change
-
Bid6.4
Ask8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid6.7
Ask8.5
volume0
Intrest0
Last Price0.15May 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
26
26
Last Price-
Change
-
Bid7.7
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid7.9
Ask9.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid8.4
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid8.7
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid9.2
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
28.5
28.5
Last Price9.78May 20, 2025
Change
00%
Bid9.7
Ask11.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
29
29
Last Price10.18May 20, 2025
Change
00%
Bid10.2
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid10.7
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
30
30
Last Price11.28May 21, 2025
Change
00%
Bid11.2
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
30.5
30.5
Last Price11.68May 21, 2025
Change
00%
Bid11.7
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
31
31
Last Price13.52May 22, 2025
Change
00%
Bid12.2
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
31.5
31.5
Last Price13.92May 22, 2025
Change
00%
Bid12.7
Ask14.5
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid13.2
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid14.1
Ask15.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
33
33
Last Price14.32May 21, 2025
Change
00%
Bid14.2
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
33.5
33.5
Last Price14.72May 21, 2025
Change
00%
Bid14.7
Ask16.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid15.2
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid15.7
Ask17.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid16.6
Ask18
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved