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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240712C00175000 | 2024-06-05 10:40AM EDT | 175.00 | 108.70 | 40.80 | 44.45 | 0.00 | - | - | 1 | 83.98% |
| FSLR240712C00180000 | 2024-06-18 11:30AM EDT | 180.00 | 81.89 | 36.15 | 39.25 | 0.00 | - | 2 | 1 | 76.61% |
| FSLR240712C00185000 | 2024-06-28 10:01AM EDT | 185.00 | 55.00 | 31.30 | 34.40 | 0.00 | - | 1 | 0 | 70.31% |
| FSLR240712C00195000 | 2024-06-28 10:51AM EDT | 195.00 | 41.70 | 21.45 | 24.80 | 0.00 | - | 1 | 1 | 55.86% |
| FSLR240712C00200000 | 2024-07-02 11:59AM EDT | 200.00 | 17.20 | 16.85 | 19.10 | -11.60 | -40.28% | 10 | 2 | 56.47% |
| FSLR240712C00205000 | 2024-07-02 3:16PM EDT | 205.00 | 15.45 | 13.15 | 14.75 | -6.20 | -28.64% | 8 | 7 | 51.14% |
| FSLR240712C00210000 | 2024-07-02 3:38PM EDT | 210.00 | 12.00 | 10.35 | 11.15 | -2.25 | -15.79% | 17 | 11 | 49.39% |
| FSLR240712C00215000 | 2024-07-02 3:54PM EDT | 215.00 | 8.25 | 7.55 | 7.85 | -3.80 | -31.54% | 185 | 55 | 46.51% |
| FSLR240712C00220000 | 2024-07-02 3:55PM EDT | 220.00 | 5.66 | 5.10 | 5.40 | -3.29 | -36.76% | 505 | 61 | 45.72% |
| FSLR240712C00222500 | 2024-07-02 3:42PM EDT | 222.50 | 4.80 | 4.10 | 4.40 | -2.71 | -36.09% | 126 | 71 | 45.41% |
| FSLR240712C00225000 | 2024-07-02 3:58PM EDT | 225.00 | 3.55 | 3.15 | 3.55 | -2.65 | -42.74% | 497 | 101 | 45.20% |
| FSLR240712C00227500 | 2024-07-02 2:57PM EDT | 227.50 | 2.65 | 2.27 | 2.83 | -2.85 | -51.82% | 67 | 328 | 45.02% |
| FSLR240712C00230000 | 2024-07-02 3:55PM EDT | 230.00 | 2.40 | 2.10 | 2.26 | -2.15 | -47.25% | 280 | 125 | 45.13% |
| FSLR240712C00232500 | 2024-07-02 3:13PM EDT | 232.50 | 2.00 | 1.48 | 1.84 | -1.65 | -45.21% | 66 | 160 | 45.73% |
| FSLR240712C00235000 | 2024-07-02 3:43PM EDT | 235.00 | 1.52 | 1.18 | 1.46 | -1.14 | -42.86% | 69 | 81 | 45.97% |
| FSLR240712C00237500 | 2024-07-02 3:10PM EDT | 237.50 | 1.26 | 0.88 | 1.15 | -1.26 | -50.00% | 32 | 54 | 46.19% |
| FSLR240712C00240000 | 2024-07-02 3:59PM EDT | 240.00 | 0.80 | 0.72 | 0.88 | -1.13 | -58.55% | 279 | 322 | 46.14% |
| FSLR240712C00242500 | 2024-07-02 3:14PM EDT | 242.50 | 0.76 | 0.54 | 0.75 | -0.66 | -46.48% | 57 | 59 | 47.46% |
| FSLR240712C00245000 | 2024-07-02 3:48PM EDT | 245.00 | 0.59 | 0.46 | 0.61 | -0.73 | -55.30% | 33 | 88 | 48.19% |
| FSLR240712C00247500 | 2024-07-02 3:25PM EDT | 247.50 | 0.53 | 0.15 | 0.49 | -0.53 | -50.00% | 14 | 27 | 48.73% |
| FSLR240712C00250000 | 2024-07-02 3:58PM EDT | 250.00 | 0.35 | 0.26 | 0.59 | -0.48 | -57.83% | 201 | 403 | 50.10% |
| FSLR240712C00252500 | 2024-07-02 12:24PM EDT | 252.50 | 0.28 | 0.16 | 0.98 | -0.37 | -56.92% | 8 | 78 | 56.10% |
| FSLR240712C00255000 | 2024-07-02 3:20PM EDT | 255.00 | 0.31 | 0.17 | 0.40 | -0.31 | -50.00% | 47 | 341 | 51.47% |
| FSLR240712C00257500 | 2024-06-28 3:53PM EDT | 257.50 | 0.44 | 0.12 | 0.38 | -0.66 | -60.00% | 1 | 8 | 52.73% |
| FSLR240712C00260000 | 2024-07-02 3:15PM EDT | 260.00 | 0.20 | 0.10 | 0.46 | -0.24 | -54.55% | 35 | 177 | 56.25% |
| FSLR240712C00262500 | 2024-07-02 10:25AM EDT | 262.50 | 0.30 | 0.09 | 0.37 | -0.10 | -25.00% | 2 | 10 | 56.74% |
| FSLR240712C00265000 | 2024-07-02 1:13PM EDT | 265.00 | 0.20 | 0.10 | 0.80 | -0.09 | -31.03% | 26 | 68 | 66.31% |
| FSLR240712C00267500 | 2024-07-01 12:03PM EDT | 267.50 | 0.37 | 0.07 | 1.41 | 0.00 | - | 21 | 78 | 75.88% |
| FSLR240712C00270000 | 2024-07-02 11:35AM EDT | 270.00 | 0.15 | 0.01 | 0.79 | -0.15 | -50.00% | 11 | 331 | 69.68% |
| FSLR240712C00272500 | 2024-07-01 2:20PM EDT | 272.50 | 0.25 | 0.06 | 1.38 | 0.00 | - | 1 | 47 | 80.52% |
| FSLR240712C00275000 | 2024-07-02 3:52PM EDT | 275.00 | 0.10 | 0.05 | 0.20 | -0.14 | -58.33% | 6 | 91 | 62.11% |
| FSLR240712C00277500 | 2024-06-28 11:37AM EDT | 277.50 | 0.53 | 0.01 | 1.37 | 0.00 | - | 1 | 7 | 84.72% |
| FSLR240712C00280000 | 2024-07-02 11:19AM EDT | 280.00 | 0.40 | 0.00 | 0.25 | +0.20 | +100.00% | 2 | 132 | 66.02% |
| FSLR240712C00282500 | 2024-07-01 9:45AM EDT | 282.50 | 0.22 | 0.01 | 1.36 | 0.00 | - | 1 | 14 | 89.31% |
| FSLR240712C00285000 | 2024-07-02 10:43AM EDT | 285.00 | 0.09 | 0.01 | 0.95 | -0.11 | -55.00% | 10 | 60 | 85.84% |
| FSLR240712C00290000 | 2024-07-02 3:10PM EDT | 290.00 | 0.09 | 0.08 | 0.12 | -0.10 | -52.63% | 21 | 118 | 71.48% |
| FSLR240712C00295000 | 2024-07-01 10:50AM EDT | 295.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 42 | 94.24% |
| FSLR240712C00300000 | 2024-07-02 1:05PM EDT | 300.00 | 0.10 | 0.05 | 0.10 | -0.09 | -47.37% | 7 | 281 | 75.98% |
| FSLR240712C00305000 | 2024-07-02 10:51AM EDT | 305.00 | 0.09 | 0.00 | 0.49 | +0.04 | +80.00% | 1 | 54 | 92.38% |
| FSLR240712C00310000 | 2024-07-02 9:30AM EDT | 310.00 | 0.10 | 0.00 | 1.32 | -0.05 | -33.33% | 2 | 37 | 112.40% |
| FSLR240712C00315000 | 2024-06-28 2:37PM EDT | 315.00 | 0.13 | 0.00 | 0.88 | 0.00 | - | 23 | 126 | 108.79% |
| FSLR240712C00320000 | 2024-07-02 2:27PM EDT | 320.00 | 0.05 | 0.00 | 0.17 | -0.05 | -50.00% | 25 | 145 | 90.23% |
| FSLR240712C00325000 | 2024-07-01 10:05AM EDT | 325.00 | 0.06 | 0.00 | 1.31 | 0.00 | - | 1 | 31 | 123.88% |
| FSLR240712C00330000 | 2024-07-02 2:28PM EDT | 330.00 | 0.04 | 0.00 | 1.30 | -0.65 | -94.20% | 25 | 13 | 127.44% |
| FSLR240712C00335000 | 2024-07-02 12:20PM EDT | 335.00 | 0.05 | 0.00 | 1.30 | -1.15 | -95.83% | 8 | 5 | 131.06% |
| FSLR240712C00340000 | 2024-07-02 1:11PM EDT | 340.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 27 | 23 | 91.80% |
| FSLR240712C00345000 | 2024-07-02 1:11PM EDT | 345.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 5 | 92.97% |
| FSLR240712C00350000 | 2024-07-02 2:30PM EDT | 350.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 1 | 11 | 95.31% |
| FSLR240712C00355000 | 2024-07-01 10:19AM EDT | 355.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 3 | 18 | 144.63% |
| FSLR240712C00360000 | 2024-06-28 10:21AM EDT | 360.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 128.91% |
| FSLR240712C00370000 | 2024-07-02 10:28AM EDT | 370.00 | 0.01 | 0.00 | 0.09 | -0.05 | -83.33% | 2 | 29 | 110.94% |
| FSLR240712C00380000 | 2024-06-24 11:18AM EDT | 380.00 | 0.26 | 0.00 | 0.29 | 0.00 | - | 5 | 108 | 131.25% |
| FSLR240712C00390000 | 2024-06-20 10:14AM EDT | 390.00 | 0.05 | 0.00 | 1.22 | 0.00 | - | 1 | 4 | 164.94% |
| FSLR240712C00400000 | 2024-06-11 10:46AM EDT | 400.00 | 0.33 | 0.00 | 1.19 | 0.00 | - | - | 50 | 170.02% |
| FSLR240712C00410000 | 2024-07-02 12:24PM EDT | 410.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 26 | 39 | 122.66% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240712P00135000 | 2024-07-02 12:43PM EDT | 135.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 24 | 2 | 105.86% |
| FSLR240712P00175000 | 2024-07-02 3:47PM EDT | 175.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 3 | 17 | 61.52% |
| FSLR240712P00180000 | 2024-07-02 2:00PM EDT | 180.00 | 0.29 | 0.15 | 0.40 | +0.01 | +3.57% | 7 | 23 | 58.84% |
| FSLR240712P00185000 | 2024-07-02 1:04PM EDT | 185.00 | 0.46 | 0.19 | 0.53 | +0.06 | +15.00% | 53 | 21 | 54.20% |
| FSLR240712P00190000 | 2024-07-02 3:57PM EDT | 190.00 | 0.60 | 0.56 | 0.78 | +0.10 | +20.00% | 30 | 61 | 53.61% |
| FSLR240712P00195000 | 2024-07-02 3:59PM EDT | 195.00 | 0.87 | 0.87 | 1.04 | +0.26 | +42.62% | 132 | 44 | 51.07% |
| FSLR240712P00200000 | 2024-07-02 3:59PM EDT | 200.00 | 1.44 | 1.39 | 1.60 | +0.29 | +25.22% | 383 | 919 | 48.58% |
| FSLR240712P00205000 | 2024-07-02 3:58PM EDT | 205.00 | 2.29 | 2.21 | 2.53 | +0.49 | +27.22% | 91 | 28 | 46.99% |
| FSLR240712P00210000 | 2024-07-02 3:58PM EDT | 210.00 | 3.60 | 3.55 | 3.80 | +1.09 | +43.43% | 966 | 74 | 44.87% |
| FSLR240712P00215000 | 2024-07-02 3:44PM EDT | 215.00 | 5.15 | 5.40 | 5.70 | +1.00 | +24.10% | 350 | 121 | 43.68% |
| FSLR240712P00220000 | 2024-07-02 3:49PM EDT | 220.00 | 7.55 | 7.90 | 8.25 | +1.23 | +19.46% | 238 | 160 | 42.90% |
| FSLR240712P00222500 | 2024-07-02 2:57PM EDT | 222.50 | 9.18 | 9.45 | 9.75 | +2.68 | +41.23% | 51 | 363 | 42.48% |
| FSLR240712P00225000 | 2024-07-02 3:06PM EDT | 225.00 | 10.52 | 11.05 | 12.10 | +1.82 | +20.92% | 31 | 72 | 47.25% |
| FSLR240712P00227500 | 2024-07-02 1:14PM EDT | 227.50 | 13.42 | 12.70 | 14.00 | +3.22 | +31.57% | 6 | 24 | 48.15% |
| FSLR240712P00230000 | 2024-07-02 3:58PM EDT | 230.00 | 14.30 | 14.65 | 15.45 | +2.40 | +20.17% | 68 | 220 | 44.45% |
| FSLR240712P00232500 | 2024-07-02 3:34PM EDT | 232.50 | 15.67 | 16.40 | 18.25 | +2.67 | +20.54% | 23 | 15 | 51.56% |
| FSLR240712P00235000 | 2024-07-02 3:54PM EDT | 235.00 | 18.51 | 18.80 | 20.75 | +3.86 | +26.35% | 14 | 104 | 55.93% |
| FSLR240712P00237500 | 2024-07-02 3:18PM EDT | 237.50 | 20.83 | 20.70 | 22.90 | +3.58 | +20.75% | 6 | 30 | 56.79% |
| FSLR240712P00240000 | 2024-07-02 3:58PM EDT | 240.00 | 23.25 | 22.40 | 24.55 | +3.35 | +16.83% | 16 | 74 | 51.39% |
| FSLR240712P00242500 | 2024-07-02 3:51PM EDT | 242.50 | 25.68 | 25.00 | 27.10 | +4.23 | +19.72% | 6 | 22 | 55.54% |
| FSLR240712P00245000 | 2024-07-02 12:55PM EDT | 245.00 | 30.55 | 26.75 | 29.50 | +6.35 | +26.24% | 7 | 88 | 57.69% |
| FSLR240712P00247500 | 2024-06-28 2:15PM EDT | 247.50 | 22.64 | 28.90 | 32.75 | 0.00 | - | 16 | 12 | 70.26% |
| FSLR240712P00250000 | 2024-07-02 3:51PM EDT | 250.00 | 33.05 | 32.20 | 34.40 | +4.52 | +15.84% | 15 | 74 | 62.82% |
| FSLR240712P00252500 | 2024-06-28 10:26AM EDT | 252.50 | 16.84 | 33.90 | 37.55 | 0.00 | - | 1 | 4 | 74.73% |
| FSLR240712P00255000 | 2024-07-02 3:52PM EDT | 255.00 | 37.00 | 36.30 | 40.00 | +4.80 | +14.91% | 2 | 46 | 77.37% |
| FSLR240712P00257500 | 2024-06-26 10:23AM EDT | 257.50 | 12.00 | 38.75 | 42.85 | 0.00 | - | - | 3 | 84.96% |
| FSLR240712P00260000 | 2024-07-02 2:28PM EDT | 260.00 | 42.83 | 41.35 | 44.50 | +4.62 | +12.09% | 7 | 35 | 76.51% |
| FSLR240712P00262500 | 2024-06-26 2:10PM EDT | 262.50 | 20.60 | 43.85 | 47.65 | 0.00 | - | - | 9 | 88.75% |
| FSLR240712P00265000 | 2024-07-02 3:00PM EDT | 265.00 | 46.67 | 46.35 | 49.60 | +4.47 | +10.59% | 8 | 81 | 83.86% |
| FSLR240712P00267500 | 2024-06-27 3:41PM EDT | 267.50 | 21.10 | 48.80 | 52.35 | 0.00 | - | - | 4 | 90.53% |
| FSLR240712P00270000 | 2024-07-02 2:28PM EDT | 270.00 | 52.84 | 51.40 | 54.50 | +2.79 | +5.57% | 6 | 27 | 87.82% |
| FSLR240712P00272500 | 2024-06-28 10:10AM EDT | 272.50 | 32.77 | 53.85 | 57.10 | 0.00 | - | 1 | 2 | 92.21% |
| FSLR240712P00275000 | 2024-07-02 2:45PM EDT | 275.00 | 55.60 | 56.40 | 59.55 | +3.66 | +7.05% | 50 | 24 | 94.04% |
| FSLR240712P00277500 | 2024-06-24 2:13PM EDT | 277.50 | 23.00 | 58.85 | 62.10 | 0.00 | - | - | 0 | 97.56% |
| FSLR240712P00280000 | 2024-06-20 10:47AM EDT | 280.00 | 26.15 | 61.35 | 64.60 | 0.00 | - | 3 | 17 | 100.15% |
| FSLR240712P00282500 | 2024-06-25 12:04PM EDT | 282.50 | 25.45 | 63.95 | 67.10 | 0.00 | - | - | 0 | 102.73% |
| FSLR240712P00285000 | 2024-07-01 2:42PM EDT | 285.00 | 61.95 | 66.40 | 69.60 | 0.00 | - | 1 | 2 | 105.25% |
| FSLR240712P00290000 | 2024-06-20 11:38AM EDT | 290.00 | 34.70 | 71.45 | 75.45 | 0.00 | - | 10 | 0 | 77.44% |
| FSLR240712P00295000 | 2024-06-14 2:24PM EDT | 295.00 | 25.93 | 76.35 | 79.60 | 0.00 | - | 9 | 0 | 114.99% |
| FSLR240712P00300000 | 2024-06-27 9:35AM EDT | 300.00 | 56.10 | 81.35 | 84.60 | 0.00 | - | 8 | 0 | 119.68% |
| FSLR240712P00305000 | 2024-06-17 1:07PM EDT | 305.00 | 51.27 | 86.45 | 89.60 | 0.00 | - | 1 | 0 | 124.22% |
| FSLR240712P00315000 | 2024-06-28 9:41AM EDT | 315.00 | 69.50 | 96.30 | 99.50 | 0.00 | - | 1 | 0 | 130.86% |
| FSLR240712P00320000 | 2024-06-27 10:17AM EDT | 320.00 | 74.15 | 101.35 | 104.60 | 0.00 | - | 2 | 0 | 137.21% |
| FSLR240712P00325000 | 2024-06-14 10:39AM EDT | 325.00 | 45.75 | 106.40 | 109.45 | 0.00 | - | 1 | 0 | 137.99% |
© 2024 Yahoo. Todos los derechos reservados.