$21.63
0.160.77%
al cierre: Nov 17, 4:00 PM EST
$21.61
-0.02-0.09%
After hour: 7:59 PM EST
Comments
Loading...
Applied 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 Price18.4Nov 03, 2025
Change
-0%
Bid11.4
Ask15.2
volume0
Intrest0
Strike
15
15
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price15.5Nov 05, 2025
Change
-0%
Bid9.4
Ask13.2
volume0
Intrest2
Strike
17
17
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest3
Last Price14.55Nov 05, 2025
Change
-0%
Bid8.4
Ask12.2
volume0
Intrest2
Strike
18
18
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest2
Last Price13.3Nov 05, 2025
Change
-0%
Bid7.4
Ask11.2
volume0
Intrest2
Strike
19
19
Last Price0.3Nov 06, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest42
Last Price12.35Nov 05, 2025
Change
-0%
Bid6.4
Ask10.2
volume0
Intrest3
Strike
20
20
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest1036
Last Price6.23Nov 07, 2025
Change
-0%
Bid6.2
Ask9.2
volume0
Intrest21
Strike
21
21
Last Price0.2Nov 07, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest108
Last Price7.5Nov 06, 2025
Change
-0%
Bid5.2
Ask8.2
volume0
Intrest11
Strike
22
22
Last Price0.23Nov 06, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest2213
Last Price6.81Nov 07, 2025
Change
-0%
Bid3.9
Ask7.7
volume0
Intrest20
Strike
22.5
22.5
Last Price0.2Nov 06, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest1300
Last Price6.4Nov 07, 2025
Change
-0%
Bid3.4
Ask6.7
volume0
Intrest91
Strike
23
23
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1062
Last Price5.95Nov 06, 2025
Change
-0%
Bid3.1
Ask5.7
volume0
Intrest91
Strike
24
24
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest1160
Last Price4Nov 07, 2025
Change
-0%
Bid1.9
Ask5.2
volume0
Intrest2
Strike
24.5
24.5
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest54
Last Price3.57Nov 07, 2025
Change
-0%
Bid1.45
Ask5.2
volume0
Intrest20
Strike
25
25
Last Price0.13Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3553
Last Price3.84Nov 07, 2025
Change
-0%
Bid1.75
Ask4.7
volume0
Intrest3
Strike
25.5
25.5
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest111
Last Price4.34Nov 06, 2025
Change
-0%
Bid2
Ask4.2
volume0
Intrest7
Strike
26
26
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1447
Last Price0.9Nov 07, 2025
Change
-0%
Bid1.1
Ask3.1
volume0
Intrest5
Strike
26.5
26.5
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest118
Last Price0.35Nov 07, 2025
Change
-0%
Bid1.2
Ask2.7
volume0
Intrest10
Strike
27
27
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest2218
Last Price0.2Nov 07, 2025
Change
-0%
Bid0.65
Ask2.45
volume0
Intrest1
Strike
27.5
27.5
Last Price0.14Nov 07, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest29
Last Price0.05Nov 07, 2025
Change
-0%
Bid0.05
Ask1
volume0
Intrest56
Strike
28
28
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest782
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest16
Strike
28.5
28.5
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest742
Last Price0.17Nov 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest73
Strike
29
29
Last Price1.15Nov 07, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest1201
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest183
Strike
29.5
29.5
Last Price1.14Nov 07, 2025
Change
-0%
Bid0.5
Ask1.75
volume0
Intrest563
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1526
Strike
30
30
Last Price2.37Nov 07, 2025
Change
-0%
Bid1.15
Ask2.25
volume0
Intrest436
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest66
Strike
30.5
30.5
Last Price2.8Nov 07, 2025
Change
-0%
Bid0.8
Ask3.2
volume0
Intrest83
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest374
Strike
31
31
Last Price2.69Nov 07, 2025
Change
-0%
Bid2.2
Ask4.6
volume0
Intrest232
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest207
Strike
31.5
31.5
Last Price3.2Nov 07, 2025
Change
-0%
Bid1.8
Ask4.3
volume0
Intrest1095
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest226
Strike
32
32
Last Price4Nov 07, 2025
Change
-0%
Bid2.3
Ask5.6
volume0
Intrest357
Last Price1.15Nov 06, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest153
Strike
32.5
32.5
Last Price4.54Nov 07, 2025
Change
-0%
Bid3.1
Ask6.1
volume0
Intrest28
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1813
Strike
33
33
Last Price4.63Nov 07, 2025
Change
-0%
Bid3.3
Ask6.6
volume0
Intrest245
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest135
Strike
33.5
33.5
Last Price4.21Nov 07, 2025
Change
-0%
Bid3.8
Ask7.1
volume0
Intrest109
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest880
Strike
34
34
Last Price5.98Nov 07, 2025
Change
-0%
Bid3.9
Ask7
volume0
Intrest80
Last Price0.11Nov 07, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest28
Strike
34.5
34.5
Last Price6.52Nov 07, 2025
Change
-0%
Bid4.4
Ask8.1
volume0
Intrest15
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1801
Strike
35
35
Last Price6.65Nov 07, 2025
Change
-0%
Bid4.8
Ask8.5
volume0
Intrest147
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest61
Strike
35.5
35.5
Last Price7.5Nov 07, 2025
Change
-0%
Bid5.8
Ask9.1
volume0
Intrest19
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest214
Strike
36
36
Last Price7.69Nov 07, 2025
Change
-0%
Bid6.2
Ask8.6
volume0
Intrest173
Last Price0.79Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest90
Strike
36.5
36.5
Last Price8.58Nov 07, 2025
Change
-0%
Bid7.2
Ask9.6
volume0
Intrest3
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest765
Strike
37
37
Last Price8.38Nov 07, 2025
Change
-0%
Bid7.3
Ask10.6
volume0
Intrest32
Last Price0.36Nov 07, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest32
Strike
37.5
37.5
Last Price4Oct 29, 2025
Change
-0%
Bid7.3
Ask11.1
volume0
Intrest2
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2789
Strike
38
38
Last Price5.2Oct 31, 2025
Change
-0%
Bid7.8
Ask11.6
volume0
Intrest13
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest41
Strike
38.5
38.5
Last Price-
Change
-
Bid8.3
Ask12.1
volume0
Intrest0
Last Price0.3Nov 06, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest50
Strike
39
39
Last Price5Oct 28, 2025
Change
-0%
Bid9.3
Ask12.6
volume0
Intrest51
Last Price0.52Nov 04, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest10
Strike
39.5
39.5
Last Price-
Change
-
Bid9.3
Ask13.1
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest652
Strike
40
40
Last Price6.6Oct 28, 2025
Change
-0%
Bid10.3
Ask13.6
volume0
Intrest102
Last Price0.46Nov 07, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest4
Strike
40.5
40.5
Last Price-
Change
-
Bid10.3
Ask14.1
volume0
Intrest0
Last Price0.29Nov 07, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest217
Strike
41
41
Last Price6.31Nov 03, 2025
Change
-0%
Bid11.3
Ask14.6
volume0
Intrest143
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest2
Strike
41.5
41.5
Last Price12.4Nov 06, 2025
Change
-0%
Bid11.3
Ask15.1
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest652
Strike
42
42
Last Price12.82Nov 06, 2025
Change
-0%
Bid12.3
Ask15.6
volume0
Intrest114
Last Price0.5Nov 05, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest15
Strike
42.5
42.5
Last Price14.15Nov 06, 2025
Change
-0%
Bid12.8
Ask16.1
volume0
Intrest53
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest40
Strike
43
43
Last Price14.6Nov 06, 2025
Change
-0%
Bid13.3
Ask16.6
volume0
Intrest104
Last Price0.31Nov 05, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest2
Strike
43.5
43.5
Last Price15.05Nov 06, 2025
Change
-0%
Bid13.3
Ask17.1
volume0
Intrest4
Last Price1.75Oct 28, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest24
Strike
44
44
Last Price15.5Nov 06, 2025
Change
-0%
Bid13.8
Ask17.6
volume0
Intrest7
Last Price0.5Nov 05, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest10
Strike
44.5
44.5
Last Price16.05Nov 06, 2025
Change
-0%
Bid14.3
Ask18.1
volume0
Intrest4
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1097
Strike
45
45
Last Price16.5Nov 06, 2025
Change
-0%
Bid14.8
Ask18.6
volume0
Intrest4
Last Price0.8Oct 31, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest1
Strike
45.5
45.5
Last Price-
Change
-
Bid15.3
Ask19.1
volume0
Intrest0
Last Price0.55Nov 03, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest7
Strike
46
46
Last Price18.55Nov 07, 2025
Change
-0%
Bid15.8
Ask19.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
46.5
46.5
Last Price19Nov 07, 2025
Change
-0%
Bid16.3
Ask20.1
volume0
Intrest1
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest3
Strike
47
47
Last Price-
Change
-
Bid16.8
Ask20.6
volume0
Intrest0
Last Price0.43Nov 07, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest0
Strike
47.5
47.5
Last Price20.9Nov 07, 2025
Change
-0%
Bid17.3
Ask21.1
volume0
Intrest2
Last Price0.33Nov 07, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest5
Strike
48
48
Last Price21.35Nov 07, 2025
Change
-0%
Bid17.8
Ask21.6
volume0
Intrest2
Last Price0.36Nov 07, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest4
Strike
48.5
48.5
Last Price20.05Nov 06, 2025
Change
-0%
Bid18.3
Ask22.1
volume0
Intrest15
Last Price0.19Nov 07, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest5
Strike
49
49
Last Price22.5Nov 07, 2025
Change
-0%
Bid19.3
Ask22.7
volume0
Intrest13
Last Price0.25Nov 07, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest1
Strike
49.5
49.5
Last Price22.85Nov 07, 2025
Change
-0%
Bid19.3
Ask23.1
volume0
Intrest1
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest591
Strike
50
50
Last Price22.32Nov 07, 2025
Change
-0%
Bid20.2
Ask23.6
volume0
Intrest2
Last Price0.49Oct 29, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Strike
51
51
Last Price21.39Nov 04, 2025
Change
-0%
Bid21.3
Ask24.7
volume0
Intrest10
Last Price0.28Oct 30, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest3
Strike
52
52
Last Price22.3Nov 04, 2025
Change
-0%
Bid22.2
Ask25.7
volume0
Intrest14
Last Price0.18Nov 07, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest3
Strike
53
53
Last Price18.6Nov 03, 2025
Change
-0%
Bid22.8
Ask26.6
volume0
Intrest2
Last Price0.2Oct 31, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest2
Strike
54
54
Last Price28.6Nov 07, 2025
Change
-0%
Bid23.8
Ask27.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
55
55
Last Price27.47Nov 07, 2025
Change
-0%
Bid25.3
Ask28.6
volume0
Intrest16