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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240816C00105000 | 2024-06-24 9:30AM EDT | 105.00 | 152.99 | 119.25 | 123.55 | 0.00 | - | 1 | 2 | 116.36% |
| FSLR240816C00115000 | 2024-05-31 3:55PM EDT | 115.00 | 156.95 | 109.35 | 113.65 | 0.00 | - | 2 | 2 | 106.01% |
| FSLR240816C00150000 | 2024-06-20 10:21AM EDT | 150.00 | 108.60 | 75.15 | 79.35 | 0.00 | - | 1 | 5 | 77.81% |
| FSLR240816C00155000 | 2024-06-20 11:34AM EDT | 155.00 | 105.39 | 70.35 | 74.65 | 0.00 | - | - | 1 | 75.11% |
| FSLR240816C00160000 | 2024-05-28 11:43AM EDT | 160.00 | 125.45 | 89.60 | 92.80 | 0.00 | - | 9 | 12 | 190.36% |
| FSLR240816C00170000 | 2024-06-26 10:01AM EDT | 170.00 | 83.00 | 56.85 | 60.70 | 0.00 | - | 1 | 5 | 69.30% |
| FSLR240816C00175000 | 2024-05-22 10:50AM EDT | 175.00 | 64.03 | 84.30 | 88.55 | 0.00 | - | - | 4 | 202.83% |
| FSLR240816C00185000 | 2024-06-18 9:30AM EDT | 185.00 | 72.20 | 44.90 | 45.90 | 0.00 | - | - | 3 | 62.21% |
| FSLR240816C00190000 | 2024-06-24 9:50AM EDT | 190.00 | 74.82 | 40.85 | 41.95 | 0.00 | - | 1 | 22 | 61.24% |
| FSLR240816C00195000 | 2024-06-28 10:31AM EDT | 195.00 | 46.63 | 36.90 | 37.85 | -26.77 | -36.47% | 1 | 10 | 59.57% |
| FSLR240816C00200000 | 2024-06-28 3:30PM EDT | 200.00 | 34.11 | 32.05 | 35.10 | -19.14 | -35.94% | 3 | 26 | 58.26% |
| FSLR240816C00210000 | 2024-06-28 3:39PM EDT | 210.00 | 28.25 | 25.90 | 27.45 | -15.75 | -35.80% | 4 | 45 | 56.34% |
| FSLR240816C00220000 | 2024-06-28 3:57PM EDT | 220.00 | 21.00 | 20.85 | 21.25 | -12.80 | -37.87% | 59 | 12 | 55.97% |
| FSLR240816C00230000 | 2024-06-28 3:59PM EDT | 230.00 | 16.13 | 15.85 | 16.30 | -13.52 | -45.60% | 161 | 93 | 54.93% |
| FSLR240816C00240000 | 2024-06-28 3:42PM EDT | 240.00 | 12.90 | 11.95 | 12.30 | -11.70 | -47.56% | 356 | 116 | 54.47% |
| FSLR240816C00250000 | 2024-06-28 3:48PM EDT | 250.00 | 9.10 | 8.50 | 9.65 | -10.40 | -53.33% | 281 | 364 | 54.41% |
| FSLR240816C00260000 | 2024-06-28 3:57PM EDT | 260.00 | 6.50 | 6.05 | 6.55 | -8.30 | -56.08% | 116 | 905 | 52.92% |
| FSLR240816C00270000 | 2024-06-28 3:32PM EDT | 270.00 | 4.80 | 4.60 | 4.90 | -6.45 | -57.33% | 216 | 513 | 53.83% |
| FSLR240816C00280000 | 2024-06-28 3:57PM EDT | 280.00 | 3.40 | 3.30 | 3.55 | -5.07 | -59.86% | 192 | 611 | 53.96% |
| FSLR240816C00290000 | 2024-06-28 3:45PM EDT | 290.00 | 2.68 | 2.35 | 2.65 | -3.02 | -52.98% | 212 | 582 | 54.39% |
| FSLR240816C00300000 | 2024-06-28 3:55PM EDT | 300.00 | 1.95 | 1.76 | 1.94 | -2.95 | -60.20% | 855 | 842 | 55.05% |
| FSLR240816C00310000 | 2024-06-28 3:55PM EDT | 310.00 | 1.64 | 1.31 | 1.60 | -1.56 | -48.75% | 125 | 184 | 56.42% |
| FSLR240816C00320000 | 2024-06-28 3:45PM EDT | 320.00 | 1.11 | 0.74 | 1.78 | -1.65 | -59.78% | 313 | 1,184 | 58.79% |
| FSLR240816C00330000 | 2024-06-28 3:38PM EDT | 330.00 | 0.88 | 0.46 | 1.87 | -1.02 | -53.68% | 3 | 159 | 61.72% |
| FSLR240816C00340000 | 2024-06-28 3:30PM EDT | 340.00 | 0.67 | 0.17 | 1.66 | -0.88 | -56.77% | 9 | 400 | 62.50% |
| FSLR240816C00350000 | 2024-06-28 11:34AM EDT | 350.00 | 0.68 | 0.22 | 0.80 | -0.52 | -43.33% | 115 | 894 | 59.79% |
| FSLR240816C00360000 | 2024-06-28 1:33PM EDT | 360.00 | 0.59 | 0.35 | 1.70 | -0.36 | -37.89% | 1 | 71 | 70.63% |
| FSLR240816C00370000 | 2024-06-28 9:34AM EDT | 370.00 | 0.66 | 0.14 | 1.63 | -0.79 | -54.48% | 6 | 31 | 71.97% |
| FSLR240816C00380000 | 2024-06-26 11:07AM EDT | 380.00 | 0.35 | 0.12 | 1.57 | -0.30 | -46.15% | 1 | 148 | 74.44% |
| FSLR240816C00390000 | 2024-06-21 10:27AM EDT | 390.00 | 0.43 | 0.09 | 1.52 | -0.84 | -66.14% | 6 | 10 | 76.76% |
| FSLR240816C00400000 | 2024-06-27 3:46PM EDT | 400.00 | 0.35 | 0.00 | 1.37 | 0.00 | - | 1 | 310 | 77.54% |
| FSLR240816C00410000 | 2024-06-27 11:03AM EDT | 410.00 | 0.40 | 0.05 | 1.46 | 0.00 | - | 1 | 10 | 81.45% |
| FSLR240816C00420000 | 2024-06-17 9:30AM EDT | 420.00 | 1.25 | 0.25 | 1.43 | 0.00 | - | 1 | 56 | 85.47% |
| FSLR240816C00450000 | 2024-06-18 11:21AM EDT | 450.00 | 0.30 | 0.01 | 0.67 | 0.00 | - | 2 | 0 | 81.79% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240816P00105000 | 2024-06-28 3:19PM EDT | 105.00 | 0.20 | 0.05 | 0.55 | +0.10 | +100.00% | 5 | 6 | 96.88% |
| FSLR240816P00110000 | 2024-06-14 1:19PM EDT | 110.00 | 0.12 | 0.01 | 1.40 | 0.00 | - | - | 2 | 104.59% |
| FSLR240816P00115000 | 2024-06-17 3:57PM EDT | 115.00 | 0.18 | 0.03 | 1.43 | 0.00 | - | - | 1 | 99.37% |
| FSLR240816P00135000 | 2024-06-04 10:35AM EDT | 135.00 | 0.18 | 0.13 | 1.64 | 0.00 | - | 2 | 1 | 81.15% |
| FSLR240816P00140000 | 2024-06-26 10:56AM EDT | 140.00 | 0.42 | 0.17 | 1.73 | 0.00 | - | 1 | 6 | 77.25% |
| FSLR240816P00150000 | 2024-06-28 12:54PM EDT | 150.00 | 0.91 | 0.14 | 0.70 | +0.51 | +127.50% | 10 | 10 | 58.20% |
| FSLR240816P00155000 | 2024-05-28 1:09PM EDT | 155.00 | 0.30 | 0.18 | 1.74 | 0.00 | - | 3 | 4 | 63.21% |
| FSLR240816P00160000 | 2024-05-28 1:09PM EDT | 160.00 | 0.33 | 0.23 | 1.84 | 0.00 | - | 3 | 12 | 59.69% |
| FSLR240816P00165000 | 2024-06-28 3:19PM EDT | 165.00 | 1.34 | 0.77 | 2.89 | +0.73 | +119.67% | 4 | 8 | 63.24% |
| FSLR240816P00170000 | 2024-06-28 1:16PM EDT | 170.00 | 1.54 | 0.98 | 2.73 | +1.06 | +220.83% | 5 | 7 | 58.68% |
| FSLR240816P00175000 | 2024-05-31 10:57AM EDT | 175.00 | 0.98 | 1.08 | 2.80 | 0.00 | - | 1 | 12 | 54.64% |
| FSLR240816P00180000 | 2024-06-28 3:57PM EDT | 180.00 | 2.75 | 2.63 | 2.88 | +1.12 | +68.71% | 55 | 52 | 55.47% |
| FSLR240816P00185000 | 2024-06-28 3:47PM EDT | 185.00 | 3.46 | 3.35 | 3.65 | +1.55 | +81.15% | 42 | 46 | 54.79% |
| FSLR240816P00190000 | 2024-06-28 3:49PM EDT | 190.00 | 4.20 | 4.25 | 4.60 | +2.40 | +133.33% | 52 | 1,105 | 54.26% |
| FSLR240816P00195000 | 2024-06-28 3:46PM EDT | 195.00 | 5.41 | 5.30 | 5.50 | +2.81 | +108.08% | 39 | 384 | 53.22% |
| FSLR240816P00200000 | 2024-06-28 3:59PM EDT | 200.00 | 6.67 | 6.60 | 6.80 | +3.83 | +134.86% | 323 | 393 | 52.82% |
| FSLR240816P00210000 | 2024-06-28 3:57PM EDT | 210.00 | 9.95 | 9.80 | 10.05 | +5.75 | +136.90% | 203 | 804 | 52.00% |
| FSLR240816P00220000 | 2024-06-28 2:31PM EDT | 220.00 | 14.00 | 13.85 | 14.15 | +7.55 | +117.05% | 151 | 100 | 51.03% |
| FSLR240816P00230000 | 2024-06-28 3:54PM EDT | 230.00 | 18.75 | 18.90 | 19.25 | +9.05 | +93.30% | 312 | 263 | 50.27% |
| FSLR240816P00240000 | 2024-06-28 3:44PM EDT | 240.00 | 23.58 | 24.85 | 25.25 | +11.03 | +87.89% | 60 | 446 | 50.07% |
| FSLR240816P00250000 | 2024-06-28 1:48PM EDT | 250.00 | 31.03 | 30.00 | 32.80 | +12.70 | +69.29% | 24 | 407 | 51.70% |
| FSLR240816P00260000 | 2024-06-28 3:49PM EDT | 260.00 | 38.51 | 38.25 | 40.20 | +14.49 | +60.32% | 36 | 460 | 50.52% |
| FSLR240816P00270000 | 2024-06-28 12:43PM EDT | 270.00 | 47.49 | 47.30 | 48.15 | +17.19 | +56.73% | 6 | 305 | 48.82% |
| FSLR240816P00280000 | 2024-06-28 11:01AM EDT | 280.00 | 47.54 | 56.00 | 57.00 | +10.74 | +29.18% | 2 | 447 | 48.85% |
| FSLR240816P00290000 | 2024-06-27 9:59AM EDT | 290.00 | 47.10 | 65.15 | 66.50 | 0.00 | - | 2 | 204 | 51.03% |
| FSLR240816P00300000 | 2024-06-26 2:46PM EDT | 300.00 | 58.15 | 73.80 | 77.50 | 0.00 | - | 2 | 33 | 62.20% |
| FSLR240816P00310000 | 2024-06-27 9:59AM EDT | 310.00 | 64.60 | 82.60 | 86.90 | 0.00 | - | 2 | 11 | 63.23% |
| FSLR240816P00320000 | 2024-06-27 9:59AM EDT | 320.00 | 73.90 | 92.55 | 96.70 | 0.00 | - | 2 | 134 | 66.26% |
| FSLR240816P00330000 | 2024-06-25 1:41PM EDT | 330.00 | 73.10 | 102.45 | 106.75 | 0.00 | - | 4 | 6 | 70.80% |
| FSLR240816P00340000 | 2024-06-12 12:43PM EDT | 340.00 | 45.70 | 112.45 | 116.50 | 0.00 | - | - | 1 | 72.83% |
| FSLR240816P00350000 | 2024-06-17 11:12AM EDT | 350.00 | 91.05 | 122.45 | 126.75 | 0.00 | - | 2 | 0 | 78.63% |
| FSLR240816P00380000 | 2024-06-10 10:23AM EDT | 380.00 | 102.80 | 152.55 | 156.60 | 0.00 | - | 3 | 0 | 50.78% |
| FSLR240816P00400000 | 2024-06-26 9:30AM EDT | 400.00 | 146.95 | 172.45 | 176.75 | 0.00 | - | 1 | 0 | 57.81% |
| FSLR240816P00410000 | 2024-06-12 9:42AM EDT | 410.00 | 108.20 | 182.45 | 186.75 | 0.00 | - | - | 0 | 59.96% |
| FSLR240816P00420000 | 2024-06-13 9:49AM EDT | 420.00 | 117.28 | 192.45 | 196.65 | 0.00 | - | 2 | 0 | 54.69% |
© 2024 Yahoo. Todos los derechos reservados.