FNSR - Finisar Corporation

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNSR180119C000120002017-11-10 11:58PM EST12.006.506.807.500.00-1090.00%
FNSR180119C000130002017-11-10 11:58PM EST13.006.306.006.700.00-200.00%
FNSR180119C000140002017-12-08 9:54AM EST14.004.904.304.50+0.60+13.95%1071420.00%
FNSR180119C000150002017-12-15 3:42PM EST15.007.056.907.30-2.95-29.50%116268.75%
FNSR180119C000160002017-12-13 12:27PM EST16.008.805.806.500.00-24267.58%
FNSR180119C000170002017-12-14 1:22PM EST17.005.855.005.300.00-112457.03%
FNSR180119C000180002017-12-15 2:17PM EST18.004.203.904.50-0.71-14.46%1127851.95%
FNSR180119C000190002017-12-15 9:54AM EST19.003.203.103.50-0.80-20.00%21,12960.55%
FNSR180119C000200002017-12-15 3:58PM EST20.002.362.352.45-0.84-26.25%2501,68444.73%
FNSR180119C000210002017-12-15 3:59PM EST21.001.701.601.75-0.55-24.44%691,07443.90%
FNSR180119C000220002017-12-15 3:53PM EST22.001.101.001.25-0.49-30.82%1,39291145.70%
FNSR180119C000230002017-12-15 3:57PM EST23.000.660.650.85-0.34-34.00%30796846.29%
FNSR180119C000240002017-12-15 3:50PM EST24.000.400.350.45-0.30-42.86%5571,55041.99%
FNSR180119C000250002017-12-15 3:43PM EST25.000.210.200.25-0.19-47.50%6623,67041.41%
FNSR180119C000260002017-12-15 3:41PM EST26.000.150.100.25-0.10-40.00%1633,48749.41%
FNSR180119C000270002017-12-15 11:06AM EST27.000.100.050.10-0.04-28.57%61,72144.53%
FNSR180119C000280002017-12-15 3:57PM EST28.000.050.000.10-0.05-50.00%291,89950.59%
FNSR180119C000290002017-12-15 10:31AM EST29.000.030.000.05-0.07-70.00%301,13049.22%
FNSR180119C000300002017-12-15 9:42AM EST30.000.050.000.05-0.02-28.57%172,14753.91%
FNSR180119C000310002017-12-13 9:34AM EST31.000.100.000.050.00-1014252.34%
FNSR180119C000320002017-12-13 2:44PM EST32.000.050.000.050.00-510256.25%
FNSR180119C000330002017-10-31 9:23AM EST33.000.150.000.050.00-1523860.16%
FNSR180119C000340002017-10-30 1:34PM EST34.000.100.000.10+0.01+11.11%273371.09%
FNSR180119C000350002017-12-13 12:06PM EST35.000.050.000.050.00-92,44667.97%
FNSR180119C000360002017-08-31 2:52PM EST36.000.460.200.500.00-4021114.06%
FNSR180119C000370002017-11-10 2:00PM EST37.000.010.000.05-0.04-80.00%501,02574.22%
FNSR180119C000390002017-08-31 8:58AM EST39.000.240.100.300.00-5201112.50%
FNSR180119C000400002017-09-13 9:19AM EST40.000.050.000.050.00-21,20283.59%
FNSR180119C000450002017-08-21 11:23AM EST45.000.050.000.150.00-1300112.89%
FNSR180119C000500002017-08-10 12:36PM EST50.000.050.000.150.00-1619125.78%
Options de ventepour19 janvier 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FNSR180119P000120002017-12-08 9:31AM EST12.000.040.000.10-0.06-60.00%523102.34%
FNSR180119P000130002017-12-15 2:30PM EST13.000.020.000.05-0.02-50.00%107581.25%
FNSR180119P000140002017-12-13 11:17AM EST14.000.070.000.050.00-51771.09%
FNSR180119P000150002017-12-15 2:49PM EST15.000.050.000.05+0.04+400.00%2081661.72%
FNSR180119P000160002017-12-14 9:45AM EST16.000.050.000.050.00-4058452.34%
FNSR180119P000170002017-12-14 1:22PM EST17.000.050.000.100.00-152257.03%
FNSR180119P000180002017-12-15 1:17PM EST18.000.060.050.10-0.04-40.00%83,38546.88%
FNSR180119P000190002017-12-15 11:43AM EST19.000.160.100.15+0.06+60.00%71,29241.21%
FNSR180119P000200002017-12-15 3:48PM EST20.000.250.250.300.00-22560139.55%
FNSR180119P000210002017-12-15 3:55PM EST21.000.550.500.60+0.13+30.95%36468239.80%
FNSR180119P000220002017-12-15 3:48PM EST22.001.000.951.05+0.25+33.33%68553140.14%
FNSR180119P000230002017-12-15 3:54PM EST23.001.591.501.65+0.29+22.31%8804,69640.53%
FNSR180119P000240002017-12-15 2:45PM EST24.002.102.202.35+0.20+10.53%1291,68939.75%
FNSR180119P000250002017-12-15 3:35PM EST25.003.053.003.30+0.30+10.91%2633,02946.88%
FNSR180119P000260002017-12-15 10:16AM EST26.003.943.904.20+0.87+28.34%206949.41%
FNSR180119P000270002017-12-13 11:29AM EST27.002.614.905.200.00-2612956.64%
FNSR180119P000280002017-12-13 10:26AM EST28.003.805.806.200.00-17063.38%
FNSR180119P000290002017-08-24 10:15AM EST29.005.836.106.500.00-10250.00%
FNSR180119P000300002017-12-15 1:20PM EST30.007.877.808.20-2.13-21.30%277053.91%
FNSR180119P000310002017-08-30 2:14PM EST31.007.107.908.400.00-10200.00%
FNSR180119P000320002017-12-13 10:39AM EST32.007.279.7010.200.00-2086.52%
FNSR180119P000330002017-07-21 10:57PM EST33.007.309.5010.400.00-5250.00%
FNSR180119P000340002017-07-28 10:47PM EST34.007.4010.6011.500.00-110.00%
FNSR180119P000350002017-12-13 10:37AM EST35.0010.3512.7013.200.00-35101.07%
FNSR180119P000360002017-07-13 9:45AM EST36.009.7912.5013.500.00-2500.00%
FNSR180119P000370002017-06-02 10:58PM EST37.0013.3013.5014.300.00-520.00%
FNSR180119P000400002016-12-02 11:44PM EST40.0010.3011.3011.900.00-14140.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages