FNSR - Finisar Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNSR180720C000140002018-06-12 9:37AM EDT14.004.002.455.10+4.00+100.00%30426.56%
FNSR180720C000150002018-06-18 3:51PM EDT15.003.262.503.80+3.26+100.00%12189.06%
FNSR180720C000160002018-07-09 2:07PM EDT16.002.781.802.50+2.78+100.00%10112141.80%
FNSR180720C000165002018-07-11 12:08PM EDT16.501.741.002.55+1.74+100.00%150138.28%
FNSR180720C000170002018-07-13 11:52AM EDT17.001.490.951.10+1.49+100.00%269072.66%
FNSR180720C000175002018-07-12 10:39AM EDT17.501.100.550.65+1.10+100.00%29158.40%
FNSR180720C000180002018-07-17 10:40AM EDT18.000.200.150.25-0.41-67.21%201,33045.31%
FNSR180720C000185002018-07-16 10:45AM EDT18.500.190.050.15+0.19+86.36%611,52053.52%
FNSR180720C000190002018-07-16 2:29PM EDT19.000.040.000.05+0.04+26.67%311,11750.00%
FNSR180720C000195002018-07-16 12:49PM EDT19.500.050.000.10+0.05+26.32%128264.06%
FNSR180720C000200002018-07-10 3:08PM EDT20.000.060.000.05+0.06+100.00%11,57765.63%
FNSR180720C000210002018-07-06 2:54PM EDT21.000.050.000.05+0.05+100.00%4220687.50%
FNSR180720C000220002018-06-18 3:06PM EDT22.000.030.000.05+0.03+100.00%100123106.25%
FNSR180720C000230002018-06-15 11:47PM EDT23.000.100.000.05+0.10+100.00%4040125.00%
Options de ventepour20 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNSR180720P000130002018-05-30 12:32PM EDT13.000.150.050.05+0.15+100.00%253337175.78%
FNSR180720P000140002018-06-15 10:58AM EDT14.000.050.000.05+0.05+100.00%2650123.44%
FNSR180720P000150002018-07-16 3:50PM EDT15.000.030.000.05+0.03+100.00%154792.97%
FNSR180720P000155002018-07-02 12:52PM EDT15.500.050.000.05+0.05+100.00%10010078.13%
FNSR180720P000160002018-07-06 11:55AM EDT16.000.030.000.10+0.03+100.00%288974.22%
FNSR180720P000165002018-07-03 12:11PM EDT16.500.090.000.05+0.09+100.00%48257.03%
FNSR180720P000170002018-07-12 10:08AM EDT17.000.050.000.10+0.05+100.00%1091251.17%
FNSR180720P000175002018-07-16 2:20PM EDT17.500.100.100.15+0.10+100.00%192,52537.50%
FNSR180720P000180002018-07-16 3:30PM EDT18.000.300.250.35+0.30+176.47%4559132.03%
FNSR180720P000185002018-07-16 9:30AM EDT18.500.650.550.70+0.65+135.42%611220.31%
FNSR180720P000190002018-07-16 2:39PM EDT19.001.001.001.15+1.00+142.86%212380.00%
FNSR180720P000195002018-06-29 10:24AM EDT19.501.451.251.90+1.45+100.00%313199.61%
FNSR180720P000200002018-07-06 12:26PM EDT20.001.431.253.20+1.43+100.00%202168.75%
FNSR180720P000220002018-06-22 11:12AM EDT22.004.882.705.60+4.88+100.00%11371.29%
FNSR180720P000250002018-06-01 11:52PM EDT25.008.406.507.50+8.40+100.00%250263.67%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages