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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240719C00075000 | 2024-05-29 2:24PM EDT | 75.00 | 209.07 | 198.30 | 199.85 | 0.00 | - | 12 | 6 | 196.97% |
| FSLR240719C00105000 | 2024-06-03 9:31AM EDT | 105.00 | 168.63 | 168.45 | 170.00 | 0.00 | - | 1 | 19 | 154.64% |
| FSLR240719C00110000 | 2024-05-28 11:06AM EDT | 110.00 | 169.80 | 163.50 | 165.05 | 0.00 | - | 3 | 3 | 149.51% |
| FSLR240719C00115000 | 2024-05-03 10:10AM EDT | 115.00 | 77.85 | 155.45 | 159.95 | 0.00 | - | 12 | 18 | 161.18% |
| FSLR240719C00120000 | 2024-06-14 1:01PM EDT | 120.00 | 155.00 | 153.55 | 155.10 | -5.80 | -3.61% | 2 | 38 | 137.99% |
| FSLR240719C00125000 | 2024-05-07 9:57AM EDT | 125.00 | 71.38 | 148.55 | 151.00 | 0.00 | - | 1 | 16 | 143.41% |
| FSLR240719C00130000 | 2024-06-10 2:46PM EDT | 130.00 | 153.65 | 143.60 | 145.15 | 0.00 | - | 6 | 21 | 127.20% |
| FSLR240719C00135000 | 2024-06-13 1:39PM EDT | 135.00 | 155.92 | 138.60 | 140.20 | 0.00 | - | 1 | 25 | 122.07% |
| FSLR240719C00140000 | 2024-06-10 10:19AM EDT | 140.00 | 136.10 | 133.65 | 135.25 | 0.00 | - | 1 | 64 | 117.68% |
| FSLR240719C00145000 | 2024-05-21 3:01PM EDT | 145.00 | 65.72 | 128.70 | 130.25 | 0.00 | - | 4 | 77 | 112.79% |
| FSLR240719C00150000 | 2024-05-23 10:56AM EDT | 150.00 | 94.25 | 123.70 | 125.30 | 0.00 | - | 1 | 87 | 108.01% |
| FSLR240719C00155000 | 2024-05-22 11:37AM EDT | 155.00 | 89.82 | 118.75 | 120.35 | 0.00 | - | 21 | 33 | 103.83% |
| FSLR240719C00160000 | 2024-05-29 9:57AM EDT | 160.00 | 120.00 | 113.75 | 116.30 | 0.00 | - | 1 | 143 | 106.91% |
| FSLR240719C00165000 | 2024-05-28 10:16AM EDT | 165.00 | 112.00 | 108.80 | 111.35 | 0.00 | - | 3 | 128 | 102.39% |
| FSLR240719C00170000 | 2024-06-14 12:27PM EDT | 170.00 | 105.52 | 103.85 | 106.45 | -24.46 | -18.82% | 5 | 185 | 98.27% |
| FSLR240719C00175000 | 2024-06-03 3:59PM EDT | 175.00 | 100.95 | 98.90 | 101.45 | 0.00 | - | 1 | 744 | 93.55% |
| FSLR240719C00180000 | 2024-06-03 11:50AM EDT | 180.00 | 100.70 | 92.50 | 95.65 | 0.00 | - | 2 | 1,541 | 70.46% |
| FSLR240719C00185000 | 2024-05-29 2:24PM EDT | 185.00 | 100.09 | 89.00 | 91.65 | 0.00 | - | 25 | 341 | 85.52% |
| FSLR240719C00190000 | 2024-06-10 11:25AM EDT | 190.00 | 87.05 | 82.75 | 86.60 | 0.00 | - | 4 | 454 | 72.80% |
| FSLR240719C00195000 | 2024-06-03 11:29AM EDT | 195.00 | 85.00 | 77.75 | 81.65 | 0.00 | - | 1 | 293 | 68.80% |
| FSLR240719C00200000 | 2024-06-14 2:55PM EDT | 200.00 | 75.50 | 73.65 | 76.90 | -16.45 | -17.89% | 13 | 331 | 70.92% |
| FSLR240719C00210000 | 2024-06-14 11:20AM EDT | 210.00 | 73.29 | 63.20 | 66.25 | -7.03 | -8.75% | 4 | 559 | 56.47% |
| FSLR240719C00220000 | 2024-06-14 10:12AM EDT | 220.00 | 63.59 | 55.25 | 56.45 | -19.56 | -23.52% | 1 | 407 | 57.74% |
| FSLR240719C00230000 | 2024-06-14 12:25PM EDT | 230.00 | 48.50 | 46.15 | 47.40 | -26.07 | -34.96% | 3 | 216 | 54.36% |
| FSLR240719C00240000 | 2024-06-14 3:46PM EDT | 240.00 | 39.40 | 37.55 | 38.60 | -14.55 | -26.97% | 13 | 338 | 51.10% |
| FSLR240719C00250000 | 2024-06-14 11:46AM EDT | 250.00 | 31.62 | 29.75 | 30.75 | -14.38 | -31.26% | 25 | 412 | 51.20% |
| FSLR240719C00260000 | 2024-06-14 3:56PM EDT | 260.00 | 23.40 | 23.10 | 23.85 | -15.10 | -39.22% | 86 | 694 | 49.74% |
| FSLR240719C00270000 | 2024-06-14 1:21PM EDT | 270.00 | 18.90 | 17.45 | 17.90 | -10.40 | -35.49% | 24 | 337 | 48.48% |
| FSLR240719C00280000 | 2024-06-14 3:55PM EDT | 280.00 | 13.00 | 12.80 | 13.15 | -10.35 | -44.33% | 351 | 1,344 | 47.94% |
| FSLR240719C00290000 | 2024-06-14 3:46PM EDT | 290.00 | 9.90 | 9.15 | 9.50 | -8.40 | -45.90% | 260 | 840 | 47.88% |
| FSLR240719C00300000 | 2024-06-14 3:58PM EDT | 300.00 | 6.55 | 6.35 | 6.80 | -6.90 | -51.30% | 597 | 1,650 | 48.18% |
| FSLR240719C00310000 | 2024-06-14 3:54PM EDT | 310.00 | 4.50 | 4.40 | 4.95 | -6.07 | -57.43% | 261 | 698 | 49.15% |
| FSLR240719C00320000 | 2024-06-14 2:51PM EDT | 320.00 | 3.35 | 2.83 | 3.30 | -4.55 | -57.59% | 234 | 926 | 48.71% |
| FSLR240719C00330000 | 2024-06-14 3:55PM EDT | 330.00 | 2.28 | 1.87 | 2.38 | -3.12 | -57.78% | 211 | 551 | 49.74% |
| FSLR240719C00340000 | 2024-06-14 2:29PM EDT | 340.00 | 1.68 | 1.24 | 1.70 | -1.47 | -46.67% | 85 | 198 | 50.61% |
| FSLR240719C00350000 | 2024-06-14 3:55PM EDT | 350.00 | 1.10 | 1.04 | 1.35 | -1.69 | -60.57% | 780 | 1,317 | 51.27% |
| FSLR240719C00360000 | 2024-06-14 2:46PM EDT | 360.00 | 0.88 | 0.58 | 1.06 | -1.02 | -53.68% | 17 | 68 | 51.69% |
| FSLR240719C00370000 | 2024-06-14 3:22PM EDT | 370.00 | 0.63 | 0.27 | 0.82 | -0.87 | -58.00% | 504 | 563 | 51.86% |
| FSLR240719C00380000 | 2024-06-12 3:29PM EDT | 380.00 | 1.59 | 0.30 | 0.60 | 0.00 | - | 21 | 84 | 53.83% |
| FSLR240719C00390000 | 2024-06-13 10:46AM EDT | 390.00 | 0.68 | 0.13 | 0.67 | 0.00 | - | 2 | 3 | 56.27% |
| FSLR240719C00400000 | 2024-06-14 12:42PM EDT | 400.00 | 0.30 | 0.09 | 0.60 | -0.49 | -62.03% | 23 | 263 | 58.30% |
| FSLR240719C00410000 | 2024-06-12 1:33PM EDT | 410.00 | 0.91 | 0.06 | 0.55 | 0.00 | - | 1 | 13 | 60.35% |
| FSLR240719C00420000 | 2024-06-14 2:59PM EDT | 420.00 | 0.14 | 0.03 | 0.52 | -0.62 | -81.58% | 1 | 20 | 62.50% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240719P00075000 | 2024-05-28 10:42AM EDT | 75.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 14 | 160.94% |
| FSLR240719P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.59 | 0.00 | 0.44 | 0.00 | - | 1 | 3 | 169.73% |
| FSLR240719P00085000 | 2024-03-01 3:02PM EDT | 85.00 | 0.48 | 0.13 | 0.72 | 0.00 | - | 2 | 1 | 176.56% |
| FSLR240719P00090000 | 2024-02-27 4:47PM EDT | 90.00 | 1.42 | 0.11 | 0.75 | 0.00 | - | - | 2 | 168.65% |
| FSLR240719P00095000 | 2024-03-15 1:04PM EDT | 95.00 | 1.06 | 0.10 | 0.54 | 0.00 | - | 1 | 3 | 154.49% |
| FSLR240719P00100000 | 2024-05-21 11:53AM EDT | 100.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 2 | 37 | 137.31% |
| FSLR240719P00105000 | 2024-06-04 10:54AM EDT | 105.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 131.06% |
| FSLR240719P00110000 | 2024-06-07 3:47PM EDT | 110.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 10 | 125.20% |
| FSLR240719P00115000 | 2024-06-07 3:47PM EDT | 115.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 9 | 119.34% |
| FSLR240719P00120000 | 2024-05-10 2:03PM EDT | 120.00 | 0.19 | 0.00 | 0.24 | 0.00 | - | 3 | 119 | 108.20% |
| FSLR240719P00125000 | 2024-05-24 12:16PM EDT | 125.00 | 0.19 | 0.00 | 0.36 | 0.00 | - | 3 | 279 | 108.30% |
| FSLR240719P00130000 | 2024-06-11 2:36PM EDT | 130.00 | 0.18 | 0.00 | 0.37 | 0.00 | - | 14 | 402 | 103.61% |
| FSLR240719P00135000 | 2024-05-31 3:45PM EDT | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 64 | 88.87% |
| FSLR240719P00140000 | 2024-06-04 12:31PM EDT | 140.00 | 0.16 | 0.01 | 0.37 | 0.00 | - | 2 | 5,026 | 94.43% |
| FSLR240719P00145000 | 2024-06-10 10:46AM EDT | 145.00 | 0.08 | 0.00 | 0.37 | 0.00 | - | 1 | 3,154 | 89.55% |
| FSLR240719P00150000 | 2024-05-31 3:50PM EDT | 150.00 | 0.15 | 0.01 | 0.28 | 0.00 | - | 2 | 354 | 82.62% |
| FSLR240719P00155000 | 2024-06-05 12:55PM EDT | 155.00 | 0.10 | 0.01 | 0.37 | 0.00 | - | 1 | 172 | 81.25% |
| FSLR240719P00160000 | 2024-06-06 11:27AM EDT | 160.00 | 0.24 | 0.01 | 0.25 | 0.00 | - | 15 | 396 | 73.44% |
| FSLR240719P00165000 | 2024-05-31 2:08PM EDT | 165.00 | 0.20 | 0.01 | 0.41 | 0.00 | - | 3 | 149 | 74.12% |
| FSLR240719P00170000 | 2024-06-13 10:28AM EDT | 170.00 | 0.14 | 0.01 | 0.44 | 0.00 | - | 4 | 259 | 70.80% |
| FSLR240719P00175000 | 2024-06-11 3:32PM EDT | 175.00 | 0.15 | 0.04 | 0.47 | 0.00 | - | 4 | 288 | 68.12% |
| FSLR240719P00180000 | 2024-06-12 9:32AM EDT | 180.00 | 0.26 | 0.02 | 0.50 | 0.00 | - | 1 | 777 | 64.45% |
| FSLR240719P00185000 | 2024-06-05 10:41AM EDT | 185.00 | 0.33 | 0.06 | 0.55 | 0.00 | - | 10 | 184 | 62.16% |
| FSLR240719P00190000 | 2024-06-14 2:39PM EDT | 190.00 | 0.36 | 0.08 | 0.61 | +0.17 | +89.47% | 52 | 441 | 59.57% |
| FSLR240719P00195000 | 2024-06-14 10:22AM EDT | 195.00 | 0.21 | 0.11 | 0.49 | +0.02 | +10.53% | 1 | 806 | 54.64% |
| FSLR240719P00200000 | 2024-06-14 3:44PM EDT | 200.00 | 0.41 | 0.14 | 0.77 | +0.13 | +46.43% | 7 | 1,006 | 54.66% |
| FSLR240719P00210000 | 2024-06-14 3:48PM EDT | 210.00 | 0.67 | 0.32 | 0.88 | +0.30 | +81.08% | 21 | 539 | 53.69% |
| FSLR240719P00220000 | 2024-06-14 3:55PM EDT | 220.00 | 1.20 | 0.80 | 1.29 | +0.65 | +118.18% | 556 | 611 | 50.05% |
| FSLR240719P00230000 | 2024-06-14 3:49PM EDT | 230.00 | 2.00 | 1.62 | 2.25 | +0.95 | +90.48% | 46 | 720 | 48.84% |
| FSLR240719P00240000 | 2024-06-14 3:24PM EDT | 240.00 | 3.40 | 3.05 | 3.45 | +1.82 | +115.19% | 330 | 591 | 46.29% |
| FSLR240719P00250000 | 2024-06-14 3:58PM EDT | 250.00 | 5.56 | 5.25 | 5.70 | +2.91 | +109.81% | 112 | 775 | 45.75% |
| FSLR240719P00260000 | 2024-06-14 3:58PM EDT | 260.00 | 8.69 | 8.35 | 8.65 | +4.07 | +88.10% | 115 | 1,043 | 44.52% |
| FSLR240719P00270000 | 2024-06-14 3:24PM EDT | 270.00 | 11.90 | 12.45 | 12.80 | +5.05 | +73.72% | 286 | 1,459 | 43.95% |
| FSLR240719P00280000 | 2024-06-14 3:36PM EDT | 280.00 | 18.12 | 17.75 | 18.30 | +6.72 | +58.95% | 149 | 1,091 | 44.21% |
| FSLR240719P00290000 | 2024-06-14 3:48PM EDT | 290.00 | 24.25 | 23.65 | 24.45 | +8.85 | +57.47% | 71 | 753 | 43.29% |
| FSLR240719P00300000 | 2024-06-14 3:05PM EDT | 300.00 | 30.90 | 31.15 | 32.20 | +10.02 | +47.99% | 26 | 161 | 44.68% |
| FSLR240719P00310000 | 2024-06-14 3:52PM EDT | 310.00 | 39.25 | 39.35 | 40.40 | +11.50 | +41.44% | 19 | 107 | 45.29% |
| FSLR240719P00320000 | 2024-06-13 10:25AM EDT | 320.00 | 30.65 | 47.65 | 49.15 | 0.00 | - | 16 | 168 | 46.01% |
| FSLR240719P00330000 | 2024-06-12 10:07AM EDT | 330.00 | 36.30 | 56.70 | 58.35 | 0.00 | - | 2 | 2 | 47.19% |
| FSLR240719P00340000 | 2024-06-11 2:34PM EDT | 340.00 | 51.25 | 66.15 | 67.80 | 0.00 | - | 14 | 13 | 48.44% |
| FSLR240719P00350000 | 2024-06-14 12:35PM EDT | 350.00 | 76.75 | 75.75 | 77.50 | +16.25 | +26.86% | 1 | 2 | 50.51% |
| FSLR240719P00360000 | 2024-05-29 10:08AM EDT | 360.00 | 83.52 | 85.55 | 87.30 | 0.00 | - | 1 | 0 | 52.76% |
| FSLR240719P00370000 | 2024-06-11 9:33AM EDT | 370.00 | 83.40 | 95.60 | 97.25 | 0.00 | - | - | 1 | 56.25% |
| FSLR240719P00380000 | 2024-06-05 10:40AM EDT | 380.00 | 97.00 | 105.45 | 107.25 | 0.00 | - | - | 0 | 60.13% |
| FSLR240719P00410000 | 2024-06-05 10:40AM EDT | 410.00 | 127.00 | 134.55 | 137.25 | 0.00 | - | - | 0 | 70.90% |
© 2024 Yahoo. Todos los derechos reservados.