$31.92
0.782.50%
al cierre: -
$32.30
0.381.19%
After hour: Oct 17, 7:44 PM EDT
Comments
Loading...
Applied Optoelectronics (AAOI) PrevisiónNoticiasBeneficios
Applied Optoelectronics (AAOI) Opciones
PronósticoDividendosCalificaciones de analistasOperaciones de insidersInterés en cortoApplied Optoelectronics (NASDAQ:AAOI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Applied Optoelectronics a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Applied Optoelectronics..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price18.61Oct 15, 2025
Change
-0%
Bid16.9
Ask20
volume0
Intrest4
Strike
14
14
Last Price0.15Oct 17, 2025
Change
0.2259.46%
Bid-
Ask2.1
volume15
Intrest94
Last Price17.7Oct 15, 2025
Change
-0%
Bid15.3
Ask18
volume0
Intrest15
Strike
15
15
Last Price0.03Oct 17, 2025
Change
0.0125%
Bid-
Ask0.05
volume17
Intrest1733
Last Price16.8Oct 15, 2025
Change
-0%
Bid14.4
Ask18
volume0
Intrest15
Strike
16
16
Last Price0.04Oct 17, 2025
Change
0.0120%
Bid-
Ask0.2
volume1
Intrest1646
Last Price15.89Oct 15, 2025
Change
-0%
Bid13.5
Ask15.8
volume0
Intrest53
Strike
17
17
Last Price0.05Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest151
Last Price10.39Oct 14, 2025
Change
-0%
Bid12.4
Ask15.9
volume0
Intrest55
Strike
18
18
Last Price0.18Oct 17, 2025
Change
0.16800%
Bid-
Ask2.1
volume1
Intrest350
Last Price9.41Oct 14, 2025
Change
-0%
Bid11.6
Ask14.7
volume0
Intrest71
Strike
19
19
Last Price0.4Oct 07, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest167
Last Price12.8Oct 16, 2025
Change
-0%
Bid10.5
Ask13.9
volume0
Intrest261
Strike
20
20
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest287
Last Price11.9Oct 15, 2025
Change
-0%
Bid9.8
Ask11.7
volume0
Intrest82
Strike
21
21
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest106
Last Price8.6Oct 15, 2025
Change
-0%
Bid8.6
Ask11.7
volume0
Intrest117
Strike
22
22
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest120
Last Price7.7Oct 17, 2025
Change
2.725.96%
Bid7.8
Ask10.1
volume11
Intrest22
Strike
22.5
22.5
Last Price0.12Oct 15, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest4
Last Price7.29Oct 17, 2025
Change
2.727.03%
Bid8.1
Ask9.6
volume12
Intrest49
Strike
23
23
Last Price0.04Oct 16, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest1637
Last Price7.6Oct 17, 2025
Change
220.83%
Bid7.1
Ask10.4
volume3
Intrest6
Strike
23.5
23.5
Last Price0.01Oct 17, 2025
Change
0.0787.5%
Bid-
Ask2.1
volume40
Intrest135
Last Price8.08Oct 17, 2025
Change
1.1112.08%
Bid7.6
Ask9.5
volume4
Intrest118
Strike
24
24
Last Price0.02Oct 17, 2025
Change
0.0777.78%
Bid-
Ask2.05
volume2
Intrest2154
Last Price5.58Oct 15, 2025
Change
-0%
Bid6.7
Ask8.7
volume0
Intrest9
Strike
24.5
24.5
Last Price0.3Oct 13, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest111
Last Price7Oct 17, 2025
Change
0.091.27%
Bid5.3
Ask7.5
volume145
Intrest655
Strike
25
25
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest2854
Last Price5.82Oct 16, 2025
Change
-0%
Bid5.3
Ask8.4
volume0
Intrest200
Strike
25.5
25.5
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest3171
Last Price5Oct 17, 2025
Change
0.091.77%
Bid4.3
Ask8
volume3
Intrest222
Strike
26
26
Last Price0.02Oct 17, 2025
Change
0.0360%
Bid-
Ask0.05
volume5
Intrest2216
Last Price5.7Oct 17, 2025
Change
1.0916.05%
Bid4.4
Ask7.5
volume12
Intrest106
Strike
26.5
26.5
Last Price0.13Oct 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1147
Last Price4.81Oct 17, 2025
Change
0.265.71%
Bid3.2
Ask6.9
volume12
Intrest220
Strike
27
27
Last Price0.13Oct 17, 2025
Change
0.0330%
Bid-
Ask1.05
volume2
Intrest2018
Last Price3.6Oct 17, 2025
Change
1.6931.95%
Bid3.1
Ask5.1
volume6
Intrest147
Strike
27.5
27.5
Last Price0.29Oct 17, 2025
Change
0.16123.08%
Bid-
Ask2.1
volume14
Intrest622
Last Price4.25Oct 17, 2025
Change
1.0532.81%
Bid2.2
Ask5.9
volume17
Intrest963
Strike
28
28
Last Price0.3Oct 17, 2025
Change
0.22275%
Bid-
Ask2.05
volume22
Intrest437
Last Price3.9Oct 17, 2025
Change
0.6514.29%
Bid2.1
Ask5.5
volume21
Intrest553
Strike
28.5
28.5
Last Price0.15Oct 17, 2025
Change
-0%
Bid-
Ask2.1
volume76
Intrest401
Last Price3.3Oct 17, 2025
Change
0.267.3%
Bid2.7
Ask5
volume227
Intrest1636
Strike
29
29
Last Price0.13Oct 17, 2025
Change
0.0735%
Bid-
Ask1.95
volume19
Intrest188
Last Price1.31Oct 17, 2025
Change
0.8238.5%
Bid2.3
Ask4.7
volume20
Intrest456
Strike
29.5
29.5
Last Price0.1Oct 17, 2025
Change
0.2873.68%
Bid-
Ask1.6
volume1
Intrest107
Last Price2.88Oct 17, 2025
Change
0.8844%
Bid1.8
Ask4.1
volume605
Intrest2360
Strike
30
30
Last Price0.03Oct 17, 2025
Change
0.5294.55%
Bid-
Ask0.55
volume107
Intrest207
Last Price1.89Oct 17, 2025
Change
0.8130%
Bid0.75
Ask3.6
volume71
Intrest309
Strike
30.5
30.5
Last Price0.05Oct 17, 2025
Change
0.5591.67%
Bid-
Ask0.55
volume15
Intrest86
Last Price1.4Oct 17, 2025
Change
0.939.13%
Bid0.65
Ask3.1
volume194
Intrest1451
Strike
31
31
Last Price0.05Oct 17, 2025
Change
0.7593.75%
Bid-
Ask0.55
volume21
Intrest662
Last Price0.85Oct 17, 2025
Change
0.230.77%
Bid0.3
Ask1.6
volume48
Intrest141
Strike
31.5
31.5
Last Price0.06Oct 17, 2025
Change
1.1995.2%
Bid-
Ask0.25
volume36
Intrest95
Last Price0.4Oct 17, 2025
Change
0.1831.03%
Bid-
Ask1.05
volume306
Intrest1077
Strike
32
32
Last Price0.1Oct 17, 2025
Change
1.292.31%
Bid-
Ask0.7
volume53
Intrest153
Last Price0.1Oct 17, 2025
Change
0.3577.78%
Bid-
Ask0.45
volume37
Intrest125
Strike
32.5
32.5
Last Price2.76Oct 17, 2025
Change
1.3190.34%
Bid0.05
Ask1.55
volume35
Intrest629
Last Price0.05Oct 17, 2025
Change
0.4790.38%
Bid-
Ask0.05
volume20
Intrest378
Strike
33
33
Last Price0.65Oct 17, 2025
Change
1.3567.5%
Bid0.3
Ask2.65
volume1
Intrest64
Last Price0.73Oct 16, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest55
Strike
33.5
33.5
Last Price1.55Oct 17, 2025
Change
0.8535.42%
Bid0.95
Ask1.7
volume3
Intrest128
Last Price0.3Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest786
Strike
34
34
Last Price2.15Oct 16, 2025
Change
-0%
Bid1.35
Ask3.3
volume0
Intrest61
Last Price0.05Oct 17, 2025
Change
0.280%
Bid-
Ask0.05
volume20
Intrest2015
Strike
35
35
Last Price4.9Oct 17, 2025
Change
1.1731.37%
Bid2.45
Ask4.5
volume3
Intrest6
Last Price0.03Oct 16, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest832
Strike
36
36
Last Price4.4Oct 07, 2025
Change
-0%
Bid2.9
Ask5.3
volume0
Intrest9
Last Price0.21Oct 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1827
Strike
37
37
Last Price5.9Oct 07, 2025
Change
-0%
Bid2.95
Ask6.1
volume0
Intrest2
Last Price0.03Oct 17, 2025
Change
0.1280%
Bid-
Ask1.05
volume3
Intrest493
Strike
38
38
Last Price-
Change
-
Bid4.2
Ask7.2
volume0
Intrest0
Last Price0.1Oct 15, 2025
Change
-0%
Bid-
Ask2.05
volume0
Intrest43
Strike
39
39
Last Price11.2Oct 13, 2025
Change
-0%
Bid6.1
Ask8.7
volume0
Intrest1
Last Price0.01Oct 17, 2025
Change
0.1794.44%
Bid-
Ask0.1
volume1
Intrest1330
Strike
40
40
Last Price12.1Oct 13, 2025
Change
-0%
Bid6.5
Ask9.5
volume0
Intrest1
Last Price0.2Oct 09, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest8
Strike
41
41
Last Price8.37Oct 16, 2025
Change
-0%
Bid7.6
Ask10.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
42
42
Last Price9.41Oct 16, 2025
Change
-0%
Bid8.1
Ask11.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
43
43
Last Price10.3Oct 16, 2025
Change
-0%
Bid10
Ask12.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
44
44
Last Price15.87Oct 14, 2025
Change
-0%
Bid10.6
Ask13.7
volume0
Intrest1
Last Price0.23Oct 15, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest8
Strike
45
45
Last Price16.6Oct 13, 2025
Change
-0%
Bid11
Ask14.7
volume0
Intrest0
Last Price0.12Oct 15, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Strike
46
46
Last Price17.7Oct 13, 2025
Change
-0%
Bid12
Ask15.7
volume0
Intrest0
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest23
Strike
47
47
Last Price14.8Oct 08, 2025
Change
-0%
Bid13.8
Ask16.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid14
Ask17.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
49
49
Last Price21.33Oct 14, 2025
Change
-0%
Bid15
Ask18.7
volume0
Intrest0
Last Price0.05Oct 08, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Strike
50
50
Last Price22.22Oct 14, 2025
Change
-0%
Bid16.6
Ask19.7
volume0
Intrest0