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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240726C00180000 | 2024-06-28 2:22PM EDT | 180.00 | 48.09 | 37.05 | 40.75 | 0.00 | - | 2 | 2 | 63.48% |
| FSLR240726C00195000 | 2024-06-12 9:50AM EDT | 195.00 | 108.25 | 24.50 | 27.75 | 0.00 | - | - | 2 | 57.48% |
| FSLR240726C00200000 | 2024-07-02 3:46PM EDT | 200.00 | 23.20 | 20.25 | 23.60 | -5.65 | -19.58% | 1 | 6 | 53.88% |
| FSLR240726C00205000 | 2024-07-01 12:26PM EDT | 205.00 | 25.55 | 17.65 | 19.25 | 0.00 | - | 20 | 14 | 53.00% |
| FSLR240726C00210000 | 2024-07-02 11:21AM EDT | 210.00 | 15.00 | 14.35 | 17.15 | -6.75 | -31.03% | 1 | 4 | 54.31% |
| FSLR240726C00220000 | 2024-07-02 3:59PM EDT | 220.00 | 9.50 | 9.30 | 10.45 | -3.90 | -29.10% | 98 | 8 | 50.20% |
| FSLR240726C00225000 | 2024-07-02 3:25PM EDT | 225.00 | 8.50 | 7.15 | 9.75 | -2.10 | -19.81% | 101 | 44 | 52.69% |
| FSLR240726C00230000 | 2024-07-02 3:46PM EDT | 230.00 | 6.20 | 5.45 | 7.00 | -4.20 | -40.38% | 57 | 50 | 50.13% |
| FSLR240726C00235000 | 2024-07-02 1:40PM EDT | 235.00 | 4.55 | 4.10 | 5.00 | -2.50 | -35.46% | 10 | 45 | 50.88% |
| FSLR240726C00240000 | 2024-07-02 1:49PM EDT | 240.00 | 3.55 | 3.15 | 4.85 | -2.70 | -43.20% | 12 | 52 | 51.61% |
| FSLR240726C00245000 | 2024-07-02 2:04PM EDT | 245.00 | 2.82 | 2.17 | 4.60 | -1.23 | -30.37% | 19 | 42 | 53.52% |
| FSLR240726C00250000 | 2024-07-02 1:42PM EDT | 250.00 | 2.10 | 1.74 | 2.50 | -1.25 | -37.31% | 114 | 765 | 52.73% |
| FSLR240726C00255000 | 2024-07-02 12:11PM EDT | 255.00 | 1.74 | 1.29 | 2.15 | -0.94 | -35.07% | 7 | 49 | 51.23% |
| FSLR240726C00260000 | 2024-07-02 2:55PM EDT | 260.00 | 1.75 | 0.92 | 1.96 | -0.11 | -5.91% | 43 | 119 | 52.83% |
| FSLR240726C00265000 | 2024-07-02 3:59PM EDT | 265.00 | 1.14 | 0.71 | 3.05 | -0.85 | -42.71% | 190 | 165 | 60.89% |
| FSLR240726C00270000 | 2024-07-02 12:25PM EDT | 270.00 | 0.95 | 0.54 | 2.54 | -0.26 | -21.49% | 6 | 40 | 61.54% |
| FSLR240726C00275000 | 2024-07-02 2:09PM EDT | 275.00 | 0.66 | 0.50 | 1.22 | -0.34 | -34.00% | 9 | 50 | 57.10% |
| FSLR240726C00280000 | 2024-07-02 1:27PM EDT | 280.00 | 0.62 | 0.26 | 0.85 | -0.44 | -41.51% | 1 | 90 | 55.42% |
| FSLR240726C00285000 | 2024-07-01 2:28PM EDT | 285.00 | 0.45 | 0.18 | 1.10 | -0.25 | -35.71% | 1 | 115 | 60.01% |
| FSLR240726C00290000 | 2024-07-02 1:55PM EDT | 290.00 | 0.76 | 0.15 | 0.71 | -0.10 | -11.63% | 5 | 80 | 58.69% |
| FSLR240726C00295000 | 2024-07-02 9:52AM EDT | 295.00 | 0.43 | 0.13 | 1.15 | -0.07 | -14.00% | 5 | 25 | 65.89% |
| FSLR240726C00300000 | 2024-07-02 12:52PM EDT | 300.00 | 0.25 | 0.11 | 0.93 | -0.40 | -61.54% | 20 | 123 | 66.26% |
| FSLR240726C00305000 | 2024-06-28 2:20PM EDT | 305.00 | 0.60 | 0.07 | 1.53 | 0.00 | - | 1 | 8 | 74.44% |
| FSLR240726C00310000 | 2024-06-28 10:25AM EDT | 310.00 | 0.70 | 0.08 | 1.51 | 0.00 | - | 10 | 51 | 77.10% |
| FSLR240726C00315000 | 2024-07-02 10:19AM EDT | 315.00 | 0.38 | 0.07 | 0.75 | -0.48 | -55.81% | 1 | 15 | 71.34% |
| FSLR240726C00320000 | 2024-06-28 12:08PM EDT | 320.00 | 0.44 | 0.00 | 1.46 | 0.00 | - | 1 | 11 | 81.20% |
| FSLR240726C00325000 | 2024-06-26 2:36PM EDT | 325.00 | 0.97 | 0.00 | 1.45 | 0.00 | - | 5 | 33 | 83.64% |
| FSLR240726C00330000 | 2024-06-26 2:36PM EDT | 330.00 | 0.89 | 0.00 | 1.43 | 0.00 | - | 3 | 16 | 85.91% |
| FSLR240726C00335000 | 2024-06-17 11:05AM EDT | 335.00 | 2.03 | 0.00 | 1.42 | 0.00 | - | 2 | 1 | 88.23% |
| FSLR240726C00340000 | 2024-06-13 11:16AM EDT | 340.00 | 5.00 | 0.00 | 1.42 | 0.00 | - | 2 | 2 | 90.63% |
| FSLR240726C00345000 | 2024-06-27 9:30AM EDT | 345.00 | 0.44 | 0.00 | 1.41 | 0.00 | - | 1 | 0 | 92.82% |
| FSLR240726C00350000 | 2024-06-28 10:39AM EDT | 350.00 | 0.24 | 0.00 | 1.40 | 0.00 | - | 20 | 26 | 95.02% |
| FSLR240726C00355000 | 2024-06-25 2:09PM EDT | 355.00 | 0.87 | 0.00 | 1.38 | 0.00 | - | 1 | 2 | 97.02% |
| FSLR240726C00360000 | 2024-06-14 11:36AM EDT | 360.00 | 1.69 | 0.00 | 1.40 | 0.00 | - | 20 | 22 | 99.41% |
| FSLR240726C00370000 | 2024-06-12 3:38PM EDT | 370.00 | 3.08 | 0.00 | 2.20 | 0.00 | - | - | 1 | 111.91% |
| FSLR240726C00390000 | 2024-06-12 3:29PM EDT | 390.00 | 1.90 | 0.00 | 2.19 | 0.00 | - | - | 1 | 120.31% |
| FSLR240726C00400000 | 2024-06-18 11:31AM EDT | 400.00 | 0.61 | 0.03 | 2.18 | 0.00 | - | 1 | 8 | 124.51% |
| FSLR240726C00410000 | 2024-06-13 1:17PM EDT | 410.00 | 0.86 | 0.00 | 2.16 | 0.00 | - | 4 | 8 | 127.93% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240726P00185000 | 2024-07-02 12:04PM EDT | 185.00 | 2.00 | 1.10 | 2.75 | +0.84 | +72.41% | 1 | 14 | 54.55% |
| FSLR240726P00195000 | 2024-07-02 12:40PM EDT | 195.00 | 3.82 | 2.84 | 3.50 | +1.75 | +84.54% | 3 | 25 | 52.00% |
| FSLR240726P00200000 | 2024-07-02 3:46PM EDT | 200.00 | 4.11 | 4.00 | 4.50 | +0.81 | +24.55% | 21 | 47 | 50.07% |
| FSLR240726P00205000 | 2024-07-02 3:10PM EDT | 205.00 | 5.30 | 5.40 | 5.85 | +0.65 | +13.98% | 17 | 24 | 48.69% |
| FSLR240726P00210000 | 2024-07-02 3:54PM EDT | 210.00 | 7.10 | 7.10 | 8.00 | +1.45 | +25.66% | 16 | 21 | 49.60% |
| FSLR240726P00215000 | 2024-07-02 1:15PM EDT | 215.00 | 10.05 | 9.20 | 11.65 | +2.45 | +32.24% | 26 | 18 | 50.04% |
| FSLR240726P00220000 | 2024-07-02 2:33PM EDT | 220.00 | 12.15 | 11.90 | 13.25 | +1.75 | +16.83% | 19 | 46 | 50.66% |
| FSLR240726P00225000 | 2024-07-02 2:33PM EDT | 225.00 | 14.68 | 14.65 | 17.30 | +3.02 | +25.90% | 6 | 111 | 55.31% |
| FSLR240726P00230000 | 2024-07-02 11:15AM EDT | 230.00 | 17.70 | 17.45 | 19.45 | +3.35 | +23.34% | 4 | 101 | 49.93% |
| FSLR240726P00235000 | 2024-07-02 3:59PM EDT | 235.00 | 22.20 | 21.10 | 24.25 | +3.85 | +20.98% | 8 | 51 | 55.82% |
| FSLR240726P00240000 | 2024-07-01 3:28PM EDT | 240.00 | 22.95 | 25.05 | 27.50 | 0.00 | - | 23 | 26 | 52.89% |
| FSLR240726P00245000 | 2024-06-28 1:43PM EDT | 245.00 | 23.77 | 29.10 | 31.90 | 0.00 | - | 9 | 18 | 55.01% |
| FSLR240726P00250000 | 2024-07-02 11:13AM EDT | 250.00 | 33.81 | 33.70 | 36.30 | +4.51 | +15.39% | 3 | 45 | 56.35% |
| FSLR240726P00255000 | 2024-07-02 1:10PM EDT | 255.00 | 38.93 | 37.65 | 41.30 | +8.43 | +27.64% | 1 | 21 | 61.13% |
| FSLR240726P00260000 | 2024-07-02 9:49AM EDT | 260.00 | 35.62 | 42.15 | 45.95 | +16.71 | +88.37% | 2 | 38 | 63.17% |
| FSLR240726P00265000 | 2024-06-28 12:10PM EDT | 265.00 | 37.65 | 46.80 | 50.60 | 0.00 | - | 2 | 11 | 64.71% |
| FSLR240726P00270000 | 2024-07-01 10:01AM EDT | 270.00 | 51.07 | 51.60 | 55.15 | 0.00 | - | 1 | 32 | 64.82% |
| FSLR240726P00275000 | 2024-06-27 11:53AM EDT | 275.00 | 31.05 | 56.30 | 60.15 | 0.00 | - | 2 | 12 | 68.60% |
| FSLR240726P00280000 | 2024-06-26 9:33AM EDT | 280.00 | 33.50 | 61.30 | 65.05 | 0.00 | - | 2 | 5 | 71.28% |
| FSLR240726P00285000 | 2024-07-01 10:44AM EDT | 285.00 | 61.80 | 66.30 | 69.85 | 0.00 | - | 1 | 5 | 72.68% |
| FSLR240726P00290000 | 2024-07-02 12:45PM EDT | 290.00 | 75.50 | 71.30 | 74.95 | +39.80 | +111.48% | 2 | 7 | 77.12% |
| FSLR240726P00295000 | 2024-06-24 10:31AM EDT | 295.00 | 34.20 | 76.30 | 79.80 | 0.00 | - | 3 | 2 | 78.71% |
| FSLR240726P00300000 | 2024-06-25 11:57AM EDT | 300.00 | 42.35 | 81.30 | 84.70 | 0.00 | - | 1 | 0 | 80.64% |
| FSLR240726P00310000 | 2024-06-14 10:16AM EDT | 310.00 | 34.95 | 91.30 | 95.10 | 0.00 | - | 2 | 0 | 91.50% |
| FSLR240726P00350000 | 2024-06-14 9:37AM EDT | 350.00 | 66.00 | 131.30 | 135.05 | 0.00 | - | 2 | 0 | 112.92% |
| FSLR240726P00355000 | 2024-06-27 3:40PM EDT | 355.00 | 105.02 | 136.35 | 140.30 | 0.00 | - | 1 | 0 | 70.31% |
| FSLR240726P00360000 | 2024-06-27 3:40PM EDT | 360.00 | 110.04 | 141.30 | 144.95 | 0.00 | - | - | 0 | 116.48% |
© 2024 Yahoo. Todos los derechos reservados.