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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240920C00075000 | 2024-06-14 10:32AM EDT | 75.00 | 206.53 | 149.40 | 153.75 | 0.00 | - | 10 | 24 | 127.10% |
| FSLR240920C00080000 | 2024-04-30 9:42AM EDT | 80.00 | 102.05 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| FSLR240920C00085000 | 2024-01-22 4:01PM EDT | 85.00 | 69.16 | 69.00 | 70.65 | 0.00 | - | 5 | 5 | 0.00% |
| FSLR240920C00090000 | 2023-12-11 1:56PM EDT | 90.00 | 62.52 | 74.75 | 76.60 | 0.00 | - | 1 | 5 | 0.00% |
| FSLR240920C00095000 | 2024-03-26 3:39PM EDT | 95.00 | 62.40 | 81.05 | 83.70 | 0.00 | - | 5 | 9 | 0.00% |
| FSLR240920C00100000 | 2024-06-18 11:51AM EDT | 100.00 | 162.81 | 124.85 | 129.00 | 0.00 | - | 1 | 6 | 101.69% |
| FSLR240920C00105000 | 2024-03-25 10:34AM EDT | 105.00 | 54.20 | 78.05 | 79.75 | 0.00 | - | 1 | 11 | 0.00% |
| FSLR240920C00110000 | 2024-05-23 10:17AM EDT | 110.00 | 137.80 | 148.40 | 152.85 | 0.00 | - | 1 | 37 | 277.60% |
| FSLR240920C00115000 | 2024-04-09 1:39PM EDT | 115.00 | 73.60 | 80.45 | 82.55 | 0.00 | - | 1 | 14 | 0.00% |
| FSLR240920C00120000 | 2024-06-28 3:55PM EDT | 120.00 | 107.40 | 105.30 | 109.60 | -74.80 | -41.05% | 20 | 56 | 87.06% |
| FSLR240920C00125000 | 2024-06-24 2:20PM EDT | 125.00 | 135.84 | 100.40 | 104.70 | 0.00 | - | 1 | 31 | 83.19% |
| FSLR240920C00130000 | 2024-05-23 10:31AM EDT | 130.00 | 116.70 | 129.00 | 133.45 | 0.00 | - | 20 | 35 | 233.08% |
| FSLR240920C00135000 | 2024-06-28 1:06PM EDT | 135.00 | 94.84 | 90.80 | 95.10 | -33.28 | -25.98% | 1 | 40 | 77.27% |
| FSLR240920C00140000 | 2024-06-12 9:59AM EDT | 140.00 | 162.46 | 86.00 | 90.30 | 0.00 | - | 1 | 89 | 74.24% |
| FSLR240920C00145000 | 2024-06-28 1:09PM EDT | 145.00 | 86.60 | 81.30 | 85.60 | -29.35 | -25.31% | 1 | 141 | 71.83% |
| FSLR240920C00150000 | 2024-06-20 12:21PM EDT | 150.00 | 111.17 | 76.70 | 80.35 | 0.00 | - | 1 | 166 | 67.91% |
| FSLR240920C00155000 | 2024-06-25 10:23AM EDT | 155.00 | 107.34 | 72.75 | 76.35 | 0.00 | - | 2 | 101 | 69.33% |
| FSLR240920C00160000 | 2024-06-28 10:31AM EDT | 160.00 | 80.00 | 68.05 | 71.75 | -20.31 | -20.25% | 3 | 161 | 66.63% |
| FSLR240920C00165000 | 2024-06-28 1:06PM EDT | 165.00 | 67.31 | 64.50 | 67.40 | -55.54 | -45.21% | 1 | 370 | 66.94% |
| FSLR240920C00170000 | 2024-06-24 3:53PM EDT | 170.00 | 75.10 | 60.55 | 61.60 | -19.85 | -20.91% | 1 | 180 | 62.93% |
| FSLR240920C00175000 | 2024-06-28 1:09PM EDT | 175.00 | 60.35 | 56.30 | 57.20 | -14.51 | -19.38% | 3 | 124 | 61.08% |
| FSLR240920C00180000 | 2024-06-25 2:14PM EDT | 180.00 | 82.52 | 52.20 | 53.10 | 0.00 | - | 1 | 1,045 | 59.79% |
| FSLR240920C00185000 | 2024-06-28 12:30PM EDT | 185.00 | 51.90 | 47.60 | 49.15 | -29.40 | -36.16% | 2 | 1,450 | 57.61% |
| FSLR240920C00190000 | 2024-06-25 3:39PM EDT | 190.00 | 72.79 | 43.85 | 45.35 | 0.00 | - | 5 | 340 | 56.76% |
| FSLR240920C00195000 | 2024-06-21 3:50PM EDT | 195.00 | 70.55 | 40.90 | 42.05 | 0.00 | - | 5 | 191 | 57.41% |
| FSLR240920C00200000 | 2024-06-28 2:23PM EDT | 200.00 | 38.75 | 37.60 | 38.25 | -27.98 | -41.93% | 8 | 265 | 56.36% |
| FSLR240920C00210000 | 2024-06-28 1:44PM EDT | 210.00 | 33.00 | 30.40 | 31.90 | -22.25 | -40.27% | 10 | 719 | 54.04% |
| FSLR240920C00220000 | 2024-06-27 11:37AM EDT | 220.00 | 27.48 | 25.10 | 26.40 | -12.10 | -30.57% | 1 | 1,784 | 53.59% |
| FSLR240920C00230000 | 2024-06-28 3:58PM EDT | 230.00 | 21.21 | 20.95 | 21.35 | -26.68 | -55.71% | 137 | 434 | 53.40% |
| FSLR240920C00240000 | 2024-06-28 3:58PM EDT | 240.00 | 17.07 | 16.85 | 17.20 | -12.28 | -41.84% | 59 | 2,727 | 52.80% |
| FSLR240920C00250000 | 2024-06-28 3:37PM EDT | 250.00 | 14.05 | 13.10 | 13.85 | -10.50 | -42.77% | 86 | 3,028 | 52.08% |
| FSLR240920C00260000 | 2024-06-28 3:57PM EDT | 260.00 | 10.81 | 9.95 | 11.00 | -9.84 | -47.65% | 357 | 887 | 51.31% |
| FSLR240920C00270000 | 2024-06-28 3:03PM EDT | 270.00 | 8.90 | 8.20 | 8.70 | -7.18 | -44.65% | 126 | 287 | 51.76% |
| FSLR240920C00280000 | 2024-06-28 3:53PM EDT | 280.00 | 6.40 | 6.30 | 8.45 | -6.74 | -51.29% | 98 | 689 | 53.90% |
| FSLR240920C00290000 | 2024-06-28 1:20PM EDT | 290.00 | 5.84 | 4.90 | 5.45 | -4.61 | -44.11% | 21 | 298 | 51.62% |
| FSLR240920C00300000 | 2024-06-28 3:57PM EDT | 300.00 | 4.08 | 3.00 | 4.30 | -4.57 | -52.83% | 101 | 1,394 | 50.11% |
| FSLR240920C00310000 | 2024-06-28 2:57PM EDT | 310.00 | 3.46 | 2.27 | 3.50 | -3.64 | -51.27% | 103 | 565 | 50.54% |
| FSLR240920C00320000 | 2024-06-28 10:07AM EDT | 320.00 | 4.25 | 2.28 | 2.90 | -0.70 | -14.14% | 2 | 235 | 52.55% |
| FSLR240920C00330000 | 2024-06-28 12:39PM EDT | 330.00 | 2.02 | 1.71 | 2.85 | -2.57 | -55.99% | 4 | 950 | 54.13% |
| FSLR240920C00340000 | 2024-06-28 11:57AM EDT | 340.00 | 2.00 | 0.93 | 2.76 | -1.83 | -47.78% | 1 | 1,232 | 54.54% |
| FSLR240920C00350000 | 2024-06-28 3:17PM EDT | 350.00 | 1.53 | 0.89 | 2.36 | -1.12 | -42.26% | 11 | 314 | 55.87% |
| FSLR240920C00360000 | 2024-06-28 11:28AM EDT | 360.00 | 1.30 | 0.58 | 2.37 | -0.87 | -40.09% | 2 | 149 | 57.43% |
| FSLR240920C00370000 | 2024-06-28 11:37AM EDT | 370.00 | 1.11 | 0.45 | 2.09 | -0.62 | -35.84% | 2 | 46 | 58.30% |
| FSLR240920C00380000 | 2024-06-27 11:23AM EDT | 380.00 | 0.84 | 0.45 | 2.08 | -0.58 | -40.85% | 1 | 1,113 | 60.66% |
| FSLR240920C00390000 | 2024-06-25 3:08PM EDT | 390.00 | 1.87 | 0.25 | 1.97 | 0.00 | - | 2 | 15 | 61.52% |
| FSLR240920C00400000 | 2024-06-27 10:07AM EDT | 400.00 | 1.02 | 0.21 | 1.86 | 0.00 | - | 2 | 46 | 62.96% |
| FSLR240920C00410000 | 2024-06-18 12:56PM EDT | 410.00 | 1.90 | 0.17 | 1.77 | 0.00 | - | 1 | 9 | 64.38% |
| FSLR240920C00420000 | 2024-06-27 10:21AM EDT | 420.00 | 0.75 | 0.21 | 1.71 | 0.00 | - | 1 | 235 | 66.31% |
| FSLR240920C00450000 | 2024-06-28 12:14PM EDT | 450.00 | 0.45 | 0.11 | 0.97 | -0.06 | -11.76% | 7 | 11 | 66.09% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240920P00075000 | 2024-04-26 12:40PM EDT | 75.00 | 0.30 | 0.00 | 0.56 | 0.00 | - | 2 | 28 | 102.25% |
| FSLR240920P00080000 | 2024-05-06 10:35AM EDT | 80.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 3 | 104 | 93.75% |
| FSLR240920P00085000 | 2024-04-22 10:04AM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLR240920P00090000 | 2024-06-20 2:12PM EDT | 90.00 | 0.24 | 0.10 | 1.48 | 0.00 | - | 1 | 76 | 101.17% |
| FSLR240920P00095000 | 2024-05-08 11:00AM EDT | 95.00 | 0.30 | 0.02 | 0.50 | 0.00 | - | 1 | 786 | 80.71% |
| FSLR240920P00100000 | 2024-06-18 11:51AM EDT | 100.00 | 0.18 | 0.04 | 2.11 | 0.00 | - | 1 | 193 | 95.75% |
| FSLR240920P00105000 | 2024-04-16 2:34PM EDT | 105.00 | 1.54 | 0.00 | 0.57 | 0.00 | - | 10 | 315 | 73.00% |
| FSLR240920P00110000 | 2024-05-10 9:30AM EDT | 110.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | 1 | 255 | 68.56% |
| FSLR240920P00115000 | 2024-06-17 2:33PM EDT | 115.00 | 0.25 | 0.17 | 1.63 | 0.00 | - | 3 | 907 | 78.34% |
| FSLR240920P00120000 | 2024-06-12 2:28PM EDT | 120.00 | 0.18 | 0.24 | 1.37 | 0.00 | - | 5 | 946 | 72.46% |
| FSLR240920P00125000 | 2024-06-21 10:23AM EDT | 125.00 | 0.40 | 0.16 | 1.80 | 0.00 | - | 2 | 487 | 70.90% |
| FSLR240920P00130000 | 2024-06-28 12:44PM EDT | 130.00 | 0.50 | 0.46 | 1.37 | +0.16 | +47.06% | 1 | 3,757 | 65.92% |
| FSLR240920P00135000 | 2024-06-28 12:44PM EDT | 135.00 | 0.70 | 0.29 | 1.42 | +0.40 | +133.33% | 2 | 3,546 | 61.21% |
| FSLR240920P00140000 | 2024-06-28 1:36PM EDT | 140.00 | 1.00 | 0.37 | 2.22 | +0.50 | +100.00% | 1 | 4,867 | 62.50% |
| FSLR240920P00145000 | 2024-06-12 2:05PM EDT | 145.00 | 0.01 | 0.48 | 2.10 | 0.00 | - | 33 | 258 | 58.57% |
| FSLR240920P00150000 | 2024-06-26 3:59PM EDT | 150.00 | 0.69 | 0.76 | 2.13 | 0.00 | - | 1 | 402 | 56.21% |
| FSLR240920P00155000 | 2024-06-28 3:37PM EDT | 155.00 | 1.60 | 1.57 | 2.59 | +0.44 | +37.93% | 29 | 329 | 57.32% |
| FSLR240920P00160000 | 2024-06-28 1:06PM EDT | 160.00 | 2.00 | 1.51 | 2.65 | +1.02 | +104.08% | 27 | 750 | 53.44% |
| FSLR240920P00165000 | 2024-06-28 11:57AM EDT | 165.00 | 2.10 | 2.32 | 2.93 | +0.96 | +84.21% | 4 | 7,613 | 52.93% |
| FSLR240920P00170000 | 2024-06-25 10:43AM EDT | 170.00 | 1.70 | 2.86 | 3.45 | +0.29 | +20.57% | 2 | 19,522 | 51.83% |
| FSLR240920P00175000 | 2024-06-28 3:45PM EDT | 175.00 | 3.70 | 3.80 | 4.25 | +1.70 | +85.00% | 3 | 320 | 51.86% |
| FSLR240920P00180000 | 2024-06-28 12:53PM EDT | 180.00 | 4.77 | 4.65 | 5.15 | +1.86 | +63.92% | 22 | 2,192 | 51.31% |
| FSLR240920P00185000 | 2024-06-28 3:22PM EDT | 185.00 | 5.50 | 5.65 | 6.20 | +2.54 | +85.81% | 4 | 644 | 50.82% |
| FSLR240920P00190000 | 2024-06-28 3:30PM EDT | 190.00 | 6.95 | 6.80 | 7.35 | +2.74 | +65.08% | 39 | 3,205 | 50.26% |
| FSLR240920P00195000 | 2024-06-28 12:30PM EDT | 195.00 | 7.77 | 8.05 | 8.70 | +2.72 | +53.86% | 3 | 1,033 | 50.67% |
| FSLR240920P00200000 | 2024-06-28 3:58PM EDT | 200.00 | 10.07 | 9.65 | 10.80 | +4.84 | +92.54% | 11 | 902 | 50.21% |
| FSLR240920P00210000 | 2024-06-28 3:35PM EDT | 210.00 | 12.85 | 13.30 | 14.75 | +5.90 | +84.89% | 27 | 483 | 51.70% |
| FSLR240920P00220000 | 2024-06-28 3:58PM EDT | 220.00 | 17.88 | 17.65 | 18.20 | +7.18 | +67.10% | 66 | 137 | 48.66% |
| FSLR240920P00230000 | 2024-06-28 3:01PM EDT | 230.00 | 21.70 | 22.80 | 23.20 | +8.30 | +61.94% | 32 | 149 | 47.68% |
| FSLR240920P00240000 | 2024-06-28 3:37PM EDT | 240.00 | 27.75 | 28.60 | 29.10 | +10.15 | +57.67% | 33 | 160 | 47.07% |
| FSLR240920P00250000 | 2024-06-28 3:07PM EDT | 250.00 | 32.95 | 34.95 | 35.85 | +10.65 | +47.76% | 75 | 293 | 46.86% |
| FSLR240920P00260000 | 2024-06-28 12:51PM EDT | 260.00 | 42.53 | 42.00 | 43.05 | +14.81 | +53.43% | 3 | 349 | 46.22% |
| FSLR240920P00270000 | 2024-06-28 12:52PM EDT | 270.00 | 49.75 | 48.50 | 52.50 | +15.35 | +44.62% | 2 | 408 | 50.42% |
| FSLR240920P00280000 | 2024-06-28 2:57PM EDT | 280.00 | 57.77 | 58.05 | 59.85 | +16.27 | +39.20% | 4 | 346 | 47.55% |
| FSLR240920P00290000 | 2024-06-27 2:35PM EDT | 290.00 | 48.75 | 66.75 | 68.45 | 0.00 | - | 17 | 227 | 47.11% |
| FSLR240920P00300000 | 2024-06-25 3:12PM EDT | 300.00 | 51.95 | 75.10 | 77.35 | 0.00 | - | 9 | 59 | 46.57% |
| FSLR240920P00310000 | 2024-06-25 2:27PM EDT | 310.00 | 58.05 | 84.25 | 87.90 | 0.00 | - | 2 | 84 | 52.70% |
| FSLR240920P00320000 | 2024-06-12 1:03PM EDT | 320.00 | 38.25 | 93.70 | 97.30 | 0.00 | - | - | 28 | 53.43% |
| FSLR240920P00330000 | 2024-06-12 2:28PM EDT | 330.00 | 45.15 | 102.60 | 107.00 | 0.00 | - | - | 57 | 55.15% |
| FSLR240920P00340000 | 2024-06-20 9:34AM EDT | 340.00 | 85.40 | 112.55 | 116.75 | 0.00 | - | 4 | 3 | 56.81% |
| FSLR240920P00350000 | 2024-06-18 10:09AM EDT | 350.00 | 96.50 | 122.40 | 126.70 | 0.00 | - | 1 | 1 | 59.41% |
| FSLR240920P00360000 | 2024-06-20 9:35AM EDT | 360.00 | 106.70 | 132.45 | 136.60 | 0.00 | - | 2 | 2 | 61.56% |
| FSLR240920P00390000 | 2024-06-05 12:27PM EDT | 390.00 | 111.20 | 162.55 | 166.60 | 0.00 | - | 12 | 0 | 69.21% |
© 2024 Yahoo. Todos los derechos reservados.