First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240705C00160000 | 2024-05-31 12:17PM EDT | 160.00 | 104.03 | 63.40 | 67.90 | 0.00 | - | 3 | 3 | 371.63% |
| FSLR240705C00165000 | 2024-07-01 11:50AM EDT | 165.00 | 58.30 | 50.60 | 53.85 | 0.00 | - | 1 | 2 | 150.00% |
| FSLR240705C00170000 | 2024-06-28 2:47PM EDT | 170.00 | 56.49 | 45.60 | 48.85 | 0.00 | - | 1 | 1 | 136.13% |
| FSLR240705C00180000 | 2024-06-25 3:52PM EDT | 180.00 | 77.02 | 35.20 | 38.80 | 0.00 | - | 1 | 4 | 97.27% |
| FSLR240705C00195000 | 2024-06-21 2:37PM EDT | 195.00 | 29.04 | 20.35 | 24.00 | -35.49 | -55.00% | 1 | 1 | 68.02% |
| FSLR240705C00200000 | 2024-07-02 3:35PM EDT | 200.00 | 18.63 | 15.90 | 18.55 | -5.25 | -21.98% | 9 | 25 | 56.49% |
| FSLR240705C00205000 | 2024-06-28 12:31PM EDT | 205.00 | 24.00 | 11.25 | 12.95 | 0.00 | - | 6 | 8 | 57.52% |
| FSLR240705C00210000 | 2024-07-02 3:59PM EDT | 210.00 | 8.20 | 7.10 | 8.20 | -4.65 | -36.19% | 202 | 45 | 44.41% |
| FSLR240705C00215000 | 2024-07-02 3:55PM EDT | 215.00 | 4.37 | 4.15 | 4.50 | -6.23 | -58.77% | 446 | 126 | 39.58% |
| FSLR240705C00220000 | 2024-07-02 3:59PM EDT | 220.00 | 1.80 | 1.79 | 2.07 | -4.45 | -71.20% | 1,085 | 97 | 37.96% |
| FSLR240705C00222500 | 2024-07-02 3:59PM EDT | 222.50 | 1.18 | 0.96 | 1.41 | -3.02 | -71.90% | 712 | 81 | 39.04% |
| FSLR240705C00225000 | 2024-07-02 3:59PM EDT | 225.00 | 0.78 | 0.57 | 1.04 | -2.72 | -77.71% | 1,128 | 323 | 41.63% |
| FSLR240705C00227500 | 2024-07-02 3:59PM EDT | 227.50 | 0.48 | 0.33 | 0.67 | -1.99 | -80.57% | 634 | 311 | 42.09% |
| FSLR240705C00230000 | 2024-07-02 3:59PM EDT | 230.00 | 0.29 | 0.21 | 0.32 | -1.30 | -81.76% | 838 | 422 | 39.75% |
| FSLR240705C00232500 | 2024-07-02 3:57PM EDT | 232.50 | 0.18 | 0.03 | 0.39 | -0.98 | -84.48% | 377 | 259 | 47.27% |
| FSLR240705C00235000 | 2024-07-02 3:58PM EDT | 235.00 | 0.14 | 0.12 | 0.15 | -0.66 | -82.50% | 553 | 461 | 43.26% |
| FSLR240705C00237500 | 2024-07-02 2:39PM EDT | 237.50 | 0.11 | 0.08 | 0.14 | -0.36 | -76.60% | 150 | 424 | 47.17% |
| FSLR240705C00240000 | 2024-07-02 3:55PM EDT | 240.00 | 0.06 | 0.04 | 0.09 | -0.33 | -84.62% | 561 | 419 | 48.05% |
| FSLR240705C00242500 | 2024-07-02 12:00PM EDT | 242.50 | 0.05 | 0.01 | 0.08 | -0.23 | -82.14% | 29 | 119 | 51.17% |
| FSLR240705C00245000 | 2024-07-02 3:48PM EDT | 245.00 | 0.03 | 0.00 | 0.11 | -0.17 | -85.00% | 235 | 428 | 52.34% |
| FSLR240705C00247500 | 2024-07-02 3:14PM EDT | 247.50 | 0.05 | 0.00 | 0.07 | -0.08 | -61.54% | 15 | 175 | 52.73% |
| FSLR240705C00250000 | 2024-07-02 3:16PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 571 | 940 | 54.30% |
| FSLR240705C00252500 | 2024-07-02 10:53AM EDT | 252.50 | 0.02 | 0.00 | 0.26 | -0.08 | -80.00% | 9 | 74 | 71.29% |
| FSLR240705C00255000 | 2024-07-02 3:47PM EDT | 255.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 149 | 983 | 63.28% |
| FSLR240705C00257500 | 2024-07-02 12:29PM EDT | 257.50 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 22 | 263 | 69.14% |
| FSLR240705C00260000 | 2024-07-02 2:46PM EDT | 260.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 146 | 404 | 67.19% |
| FSLR240705C00262500 | 2024-07-02 12:33PM EDT | 262.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6 | 189 | 70.31% |
| FSLR240705C00265000 | 2024-07-02 11:33AM EDT | 265.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 214 | 73.44% |
| FSLR240705C00267500 | 2024-07-01 3:02PM EDT | 267.50 | 0.28 | 0.00 | 0.27 | +0.23 | +460.00% | 5 | 123 | 93.75% |
| FSLR240705C00270000 | 2024-07-02 2:26PM EDT | 270.00 | 0.03 | 0.02 | 0.05 | -0.13 | -81.25% | 24 | 280 | 82.03% |
| FSLR240705C00272500 | 2024-07-01 3:51PM EDT | 272.50 | 0.02 | 0.00 | 0.77 | 0.00 | - | 10 | 34 | 118.65% |
| FSLR240705C00275000 | 2024-07-02 2:25PM EDT | 275.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 22 | 1,018 | 88.28% |
| FSLR240705C00277500 | 2024-07-02 11:59AM EDT | 277.50 | 0.05 | 0.00 | 0.02 | -0.05 | -50.00% | 6 | 272 | 80.47% |
| FSLR240705C00280000 | 2024-07-02 2:52PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 1,178 | 85.94% |
| FSLR240705C00282500 | 2024-06-28 1:09PM EDT | 282.50 | 0.13 | 0.00 | 0.07 | 0.00 | - | 6 | 56 | 96.88% |
| FSLR240705C00285000 | 2024-07-02 11:45AM EDT | 285.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 20 | 891 | 96.09% |
| FSLR240705C00287500 | 2024-07-01 1:48PM EDT | 287.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 44 | 99.22% |
| FSLR240705C00290000 | 2024-07-02 10:16AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 202 | 87.50% |
| FSLR240705C00292500 | 2024-07-02 10:33AM EDT | 292.50 | 0.01 | 0.00 | 0.24 | -0.11 | -91.67% | 8 | 10 | 124.61% |
| FSLR240705C00295000 | 2024-07-01 2:05PM EDT | 295.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 87 | 101.56% |
| FSLR240705C00297500 | 2024-07-02 10:32AM EDT | 297.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 4 | 10 | 93.75% |
| FSLR240705C00300000 | 2024-07-02 11:20AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 66 | 1,937 | 96.88% |
| FSLR240705C00302500 | 2024-06-27 11:01AM EDT | 302.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 128.91% |
| FSLR240705C00305000 | 2024-07-02 10:51AM EDT | 305.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 11 | 194 | 131.64% |
| FSLR240705C00310000 | 2024-07-01 10:16AM EDT | 310.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 11 | 50 | 119.53% |
| FSLR240705C00315000 | 2024-07-02 9:39AM EDT | 315.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 1 | 42 | 117.19% |
| FSLR240705C00320000 | 2024-06-28 1:23PM EDT | 320.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 6 | 166 | 153.13% |
| FSLR240705C00325000 | 2024-07-01 11:55AM EDT | 325.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 24 | 80 | 160.16% |
| FSLR240705C00330000 | 2024-06-28 12:12PM EDT | 330.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 13 | 23 | 165.23% |
| FSLR240705C00335000 | 2024-06-21 10:29AM EDT | 335.00 | 0.27 | 0.00 | 0.23 | 0.00 | - | 1 | 32 | 170.31% |
| FSLR240705C00340000 | 2024-06-24 10:52AM EDT | 340.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 64 | 160.16% |
| FSLR240705C00345000 | 2024-06-21 11:13AM EDT | 345.00 | 0.20 | 0.00 | 0.24 | 0.00 | - | 1 | 46 | 181.25% |
| FSLR240705C00350000 | 2024-06-28 1:16PM EDT | 350.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 50 | 180.86% |
| FSLR240705C00355000 | 2024-07-01 10:21AM EDT | 355.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 1 | 80 | 204.10% |
| FSLR240705C00360000 | 2024-07-01 9:44AM EDT | 360.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 32 | 159.38% |
| FSLR240705C00370000 | 2024-07-01 9:49AM EDT | 370.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 121 | 127 | 191.02% |
| FSLR240705C00380000 | 2024-06-26 12:29PM EDT | 380.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 38 | 182.03% |
| FSLR240705C00390000 | 2024-06-28 3:30PM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 159 | 166 | 189.06% |
| FSLR240705C00400000 | 2024-06-28 3:38PM EDT | 400.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 107 | 140 | 230.47% |
| FSLR240705C00410000 | 2024-06-27 11:57AM EDT | 410.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | - | 17 | 261.72% |
| FSLR240705C00420000 | 2024-06-27 11:57AM EDT | 420.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 8 | 36 | 217.19% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240705P00120000 | 2024-06-13 1:02PM EDT | 120.00 | 0.22 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 284.96% |
| FSLR240705P00135000 | 2024-07-01 11:45AM EDT | 135.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 93 | 182 | 193.75% |
| FSLR240705P00140000 | 2024-07-01 11:47AM EDT | 140.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 7 | 197.07% |
| FSLR240705P00150000 | 2024-06-28 2:23PM EDT | 150.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 5 | 16 | 158.59% |
| FSLR240705P00165000 | 2024-07-01 9:50AM EDT | 165.00 | 0.11 | 0.00 | 0.52 | 0.00 | - | 1 | 4 | 133.98% |
| FSLR240705P00175000 | 2024-07-01 10:57AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 18 | 78.91% |
| FSLR240705P00180000 | 2024-07-02 11:39AM EDT | 180.00 | 0.05 | 0.00 | 0.06 | +0.02 | +66.67% | 18 | 63 | 71.09% |
| FSLR240705P00185000 | 2024-07-02 12:44PM EDT | 185.00 | 0.05 | 0.00 | 0.27 | -0.02 | -28.57% | 8 | 1,029 | 75.59% |
| FSLR240705P00190000 | 2024-07-02 3:01PM EDT | 190.00 | 0.04 | 0.03 | 0.09 | -0.06 | -60.00% | 35 | 52 | 57.23% |
| FSLR240705P00195000 | 2024-07-02 3:57PM EDT | 195.00 | 0.13 | 0.06 | 0.14 | -0.04 | -23.53% | 164 | 257 | 51.17% |
| FSLR240705P00200000 | 2024-07-02 3:58PM EDT | 200.00 | 0.18 | 0.16 | 0.25 | -0.06 | -25.00% | 730 | 787 | 48.24% |
| FSLR240705P00205000 | 2024-07-02 3:59PM EDT | 205.00 | 0.42 | 0.38 | 0.60 | +0.04 | +10.53% | 1,545 | 887 | 45.46% |
| FSLR240705P00210000 | 2024-07-02 3:59PM EDT | 210.00 | 1.00 | 0.93 | 1.22 | +0.25 | +33.33% | 2,331 | 1,537 | 40.82% |
| FSLR240705P00215000 | 2024-07-02 3:58PM EDT | 215.00 | 2.42 | 2.23 | 2.66 | +0.92 | +61.33% | 1,133 | 455 | 38.34% |
| FSLR240705P00220000 | 2024-07-02 3:59PM EDT | 220.00 | 5.08 | 4.80 | 5.30 | +2.08 | +69.33% | 673 | 590 | 37.50% |
| FSLR240705P00222500 | 2024-07-02 3:21PM EDT | 222.50 | 5.56 | 6.50 | 7.75 | +1.56 | +39.00% | 90 | 177 | 46.44% |
| FSLR240705P00225000 | 2024-07-02 3:48PM EDT | 225.00 | 7.92 | 8.40 | 9.55 | +2.62 | +49.43% | 157 | 362 | 45.26% |
| FSLR240705P00227500 | 2024-07-02 3:06PM EDT | 227.50 | 9.87 | 10.55 | 12.15 | +1.97 | +24.94% | 15 | 75 | 54.30% |
| FSLR240705P00230000 | 2024-07-02 3:34PM EDT | 230.00 | 13.25 | 12.45 | 14.80 | +4.65 | +54.07% | 131 | 393 | 63.87% |
| FSLR240705P00232500 | 2024-07-02 10:20AM EDT | 232.50 | 13.80 | 13.95 | 16.90 | +3.20 | +30.19% | 5 | 62 | 63.79% |
| FSLR240705P00235000 | 2024-07-02 1:53PM EDT | 235.00 | 17.96 | 17.05 | 19.70 | +4.07 | +29.30% | 30 | 264 | 75.71% |
| FSLR240705P00237500 | 2024-07-02 3:58PM EDT | 237.50 | 20.16 | 19.75 | 22.00 | +4.36 | +27.59% | 38 | 120 | 78.22% |
| FSLR240705P00240000 | 2024-07-02 3:58PM EDT | 240.00 | 22.81 | 22.25 | 24.30 | +4.11 | +21.98% | 59 | 324 | 79.93% |
| FSLR240705P00242500 | 2024-07-02 3:56PM EDT | 242.50 | 25.33 | 24.05 | 27.20 | +8.49 | +50.42% | 18 | 169 | 94.14% |
| FSLR240705P00245000 | 2024-07-02 3:57PM EDT | 245.00 | 28.02 | 26.55 | 29.80 | +5.76 | +25.88% | 27 | 154 | 101.95% |
| FSLR240705P00247500 | 2024-07-02 3:57PM EDT | 247.50 | 30.41 | 28.85 | 32.50 | +5.91 | +24.12% | 2 | 113 | 111.72% |
| FSLR240705P00250000 | 2024-07-02 3:51PM EDT | 250.00 | 32.83 | 31.35 | 34.55 | +6.34 | +23.93% | 399 | 145 | 107.67% |
| FSLR240705P00252500 | 2024-07-02 2:45PM EDT | 252.50 | 33.90 | 33.90 | 37.05 | +2.71 | +8.69% | 113 | 46 | 112.99% |
| FSLR240705P00255000 | 2024-07-02 2:33PM EDT | 255.00 | 38.22 | 36.35 | 39.45 | +9.72 | +34.11% | 5 | 83 | 115.67% |
| FSLR240705P00257500 | 2024-07-02 3:17PM EDT | 257.50 | 39.59 | 38.85 | 42.00 | +5.59 | +16.44% | 2 | 13 | 121.92% |
| FSLR240705P00260000 | 2024-07-02 1:24PM EDT | 260.00 | 41.82 | 41.35 | 45.35 | +4.32 | +11.52% | 2 | 55 | 77.15% |
| FSLR240705P00262500 | 2024-07-02 2:37PM EDT | 262.50 | 45.91 | 43.85 | 47.65 | +31.00 | +207.91% | 121 | 51 | 147.17% |
| FSLR240705P00265000 | 2024-07-02 2:37PM EDT | 265.00 | 47.92 | 46.35 | 49.50 | +5.12 | +11.96% | 42 | 18 | 136.43% |
| FSLR240705P00267500 | 2024-06-28 11:27AM EDT | 267.50 | 33.55 | 48.95 | 52.95 | 0.00 | - | 5 | 2 | 97.85% |
| FSLR240705P00270000 | 2024-07-02 9:31AM EDT | 270.00 | 47.60 | 51.30 | 54.45 | -0.45 | -0.94% | 4 | 6 | 144.19% |
| FSLR240705P00272500 | 2024-06-28 11:55AM EDT | 272.50 | 38.88 | 53.85 | 57.00 | 0.00 | - | 1 | 1 | 150.10% |
| FSLR240705P00275000 | 2024-06-28 2:45PM EDT | 275.00 | 48.60 | 56.30 | 59.95 | 0.00 | - | 2 | 0 | 166.60% |
| FSLR240705P00280000 | 2024-07-02 10:51AM EDT | 280.00 | 63.00 | 61.35 | 64.55 | +6.60 | +11.70% | 1 | 1 | 164.65% |
| FSLR240705P00282500 | 2024-06-28 9:44AM EDT | 282.50 | 37.30 | 63.95 | 67.00 | 0.00 | - | 1 | 0 | 167.33% |
| FSLR240705P00285000 | 2024-07-02 2:46PM EDT | 285.00 | 66.35 | 66.35 | 69.55 | +2.85 | +4.49% | 420 | 100 | 173.05% |
| FSLR240705P00287500 | 2024-06-27 9:30AM EDT | 287.50 | 42.70 | 68.90 | 72.00 | 0.00 | - | 2 | 0 | 175.59% |
| FSLR240705P00290000 | 2024-06-26 11:19AM EDT | 290.00 | 42.00 | 71.50 | 74.55 | 0.00 | - | 2 | 0 | 181.15% |
| FSLR240705P00292500 | 2024-06-26 9:33AM EDT | 292.50 | 43.85 | 73.80 | 77.05 | 0.00 | - | 1 | 0 | 185.16% |
| FSLR240705P00295000 | 2024-06-26 9:45AM EDT | 295.00 | 42.82 | 76.40 | 80.40 | 0.00 | - | 1 | 2 | 128.91% |
| FSLR240705P00300000 | 2024-06-28 9:37AM EDT | 300.00 | 54.10 | 81.40 | 84.45 | 0.00 | - | 2 | 0 | 193.46% |
| FSLR240705P00302500 | 2024-06-24 9:34AM EDT | 302.50 | 45.85 | 83.85 | 87.55 | 0.00 | - | - | 0 | 215.72% |
| FSLR240705P00305000 | 2024-06-13 11:28AM EDT | 305.00 | 20.70 | 86.40 | 89.50 | 0.00 | - | 2 | 0 | 202.64% |
| FSLR240705P00310000 | 2024-06-17 9:45AM EDT | 310.00 | 44.49 | 91.35 | 94.50 | 0.00 | - | 1 | 0 | 209.86% |
| FSLR240705P00315000 | 2024-06-13 12:21PM EDT | 315.00 | 29.50 | 96.40 | 99.45 | 0.00 | - | 2 | 0 | 215.19% |
| FSLR240705P00320000 | 2024-06-24 9:43AM EDT | 320.00 | 60.00 | 101.40 | 104.50 | 0.00 | - | 2 | 0 | 223.93% |
| FSLR240705P00410000 | 2024-06-24 9:41AM EDT | 410.00 | 149.75 | 191.45 | 194.50 | 0.00 | - | - | 0 | 327.05% |
© 2024 Yahoo. Todos los derechos reservados.