First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR241220C00105000 | 2024-04-29 2:25PM EDT | 105.00 | 83.05 | 175.05 | 179.00 | 0.00 | - | - | 3 | 119.21% |
| FSLR241220C00120000 | 2024-04-30 3:01PM EDT | 120.00 | 66.10 | 159.30 | 162.80 | 0.00 | - | - | 3 | 101.39% |
| FSLR241220C00125000 | 2024-04-19 10:11AM EDT | 125.00 | 61.00 | 78.85 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLR241220C00135000 | 2024-05-17 12:53PM EDT | 135.00 | 71.48 | 140.00 | 144.00 | 0.00 | - | 1 | 4 | 74.87% |
| FSLR241220C00145000 | 2024-04-30 3:24PM EDT | 145.00 | 47.30 | 136.85 | 140.00 | 0.00 | - | - | 6 | 88.79% |
| FSLR241220C00150000 | 2024-05-22 10:01AM EDT | 150.00 | 85.49 | 126.00 | 130.50 | 0.00 | - | - | 26 | 69.78% |
| FSLR241220C00155000 | 2024-05-15 10:50AM EDT | 155.00 | 49.35 | 122.00 | 126.00 | 0.00 | - | 4 | 8 | 69.05% |
| FSLR241220C00160000 | 2024-05-22 12:50PM EDT | 160.00 | 98.33 | 118.70 | 121.05 | 0.00 | - | 1 | 4 | 68.54% |
| FSLR241220C00170000 | 2024-05-29 1:25PM EDT | 170.00 | 124.33 | 108.95 | 111.75 | 0.00 | - | 7 | 30 | 63.76% |
| FSLR241220C00175000 | 2024-05-10 10:15AM EDT | 175.00 | 42.15 | 105.65 | 107.60 | 0.00 | - | 1 | 2 | 63.99% |
| FSLR241220C00180000 | 2024-05-29 10:29AM EDT | 180.00 | 111.65 | 101.35 | 104.00 | 0.00 | - | 1 | 37 | 63.46% |
| FSLR241220C00185000 | 2024-05-30 12:17PM EDT | 185.00 | 101.00 | 97.35 | 99.20 | 0.00 | - | 2 | 33 | 61.81% |
| FSLR241220C00190000 | 2024-05-23 2:28PM EDT | 190.00 | 73.90 | 93.35 | 95.30 | 0.00 | - | 2 | 16 | 61.06% |
| FSLR241220C00195000 | 2024-05-23 9:33AM EDT | 195.00 | 65.55 | 89.40 | 91.40 | 0.00 | - | 1 | 5 | 60.25% |
| FSLR241220C00200000 | 2024-05-31 11:53AM EDT | 200.00 | 78.32 | 85.60 | 88.10 | -9.13 | -10.44% | 1 | 144 | 60.03% |
| FSLR241220C00210000 | 2024-05-29 10:29AM EDT | 210.00 | 87.85 | 78.20 | 79.95 | 0.00 | - | 2 | 56 | 57.97% |
| FSLR241220C00220000 | 2024-05-31 1:01PM EDT | 220.00 | 67.22 | 71.20 | 72.70 | -14.50 | -17.74% | 1 | 96 | 56.63% |
| FSLR241220C00230000 | 2024-05-29 9:30AM EDT | 230.00 | 61.80 | 64.70 | 67.15 | -6.35 | -9.32% | 2 | 54 | 56.49% |
| FSLR241220C00240000 | 2024-05-31 11:53AM EDT | 240.00 | 52.93 | 58.55 | 61.05 | -9.00 | -14.53% | 1 | 250 | 55.66% |
| FSLR241220C00250000 | 2024-05-30 10:19AM EDT | 250.00 | 54.18 | 52.00 | 55.15 | 0.00 | - | 1 | 294 | 54.24% |
| FSLR241220C00260000 | 2024-05-30 2:48PM EDT | 260.00 | 49.83 | 47.60 | 50.00 | 0.00 | - | 2 | 532 | 54.30% |
| FSLR241220C00270000 | 2024-05-31 12:48PM EDT | 270.00 | 38.93 | 42.95 | 45.10 | -7.80 | -16.69% | 6 | 109 | 53.88% |
| FSLR241220C00280000 | 2024-05-31 9:44AM EDT | 280.00 | 38.51 | 38.45 | 40.65 | -2.49 | -6.07% | 3 | 54 | 53.40% |
| FSLR241220C00290000 | 2024-05-29 11:11AM EDT | 290.00 | 34.47 | 34.35 | 35.70 | -7.85 | -18.55% | 1 | 21 | 52.44% |
| FSLR241220C00300000 | 2024-05-31 12:48PM EDT | 300.00 | 27.73 | 30.85 | 31.95 | -9.47 | -25.46% | 1 | 240 | 52.20% |
| FSLR241220C00310000 | 2024-05-30 2:41PM EDT | 310.00 | 29.40 | 27.40 | 29.50 | 0.00 | - | 16 | 56 | 52.41% |
| FSLR241220C00320000 | 2024-05-30 12:41PM EDT | 320.00 | 27.10 | 24.70 | 26.60 | 0.00 | - | 1 | 73 | 52.45% |
| FSLR241220C00330000 | 2024-05-30 11:03AM EDT | 330.00 | 24.54 | 21.95 | 23.40 | 0.00 | - | 1 | 8 | 51.93% |
| FSLR241220C00340000 | 2024-05-24 11:43AM EDT | 340.00 | 22.75 | 19.50 | 20.55 | 0.00 | - | 15 | 15 | 51.48% |
| FSLR241220C00350000 | 2024-05-29 12:27PM EDT | 350.00 | 22.80 | 17.40 | 19.05 | 0.00 | - | 1 | 87 | 51.87% |
| FSLR241220C00360000 | 2024-05-24 11:42AM EDT | 360.00 | 18.50 | 15.40 | 16.40 | 0.00 | - | 20 | 20 | 51.24% |
| FSLR241220C00370000 | 2024-05-28 3:17PM EDT | 370.00 | 16.64 | 13.70 | 15.00 | 0.00 | - | 2 | 12 | 51.43% |
| FSLR241220C00380000 | 2024-05-29 3:41PM EDT | 380.00 | 15.51 | 12.15 | 13.15 | 0.00 | - | 2 | 1,006 | 51.14% |
| FSLR241220C00400000 | 2024-05-29 3:51PM EDT | 400.00 | 12.15 | 9.75 | 11.10 | 0.00 | - | - | 1 | 51.71% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR241220P00095000 | 2024-04-25 11:46AM EDT | 95.00 | 1.97 | 0.00 | 1.09 | 0.00 | - | - | 2 | 67.82% |
| FSLR241220P00100000 | 2024-05-29 1:21PM EDT | 100.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 2 | 2 | 62.94% |
| FSLR241220P00110000 | 2024-05-16 11:22AM EDT | 110.00 | 1.40 | 0.25 | 0.98 | 0.00 | - | 6 | 7 | 60.11% |
| FSLR241220P00115000 | 2024-05-23 10:33AM EDT | 115.00 | 0.90 | 0.32 | 1.07 | 0.00 | - | 2 | 20 | 58.52% |
| FSLR241220P00120000 | 2024-05-24 3:04PM EDT | 120.00 | 0.80 | 0.46 | 1.18 | 0.00 | - | 3 | 25 | 57.42% |
| FSLR241220P00125000 | 2024-05-07 10:41AM EDT | 125.00 | 2.93 | 0.62 | 1.29 | 0.00 | - | 14 | 10 | 56.27% |
| FSLR241220P00130000 | 2024-05-28 9:30AM EDT | 130.00 | 2.28 | 0.81 | 1.43 | 0.00 | - | 1 | 10 | 55.29% |
| FSLR241220P00135000 | 2024-05-24 3:15PM EDT | 135.00 | 1.46 | 0.82 | 1.60 | 0.00 | - | 1 | 4 | 53.53% |
| FSLR241220P00140000 | 2024-05-23 3:41PM EDT | 140.00 | 1.80 | 1.01 | 1.79 | 0.00 | - | 1 | 20 | 52.53% |
| FSLR241220P00145000 | 2024-05-23 3:06PM EDT | 145.00 | 2.09 | 1.27 | 2.01 | 0.00 | - | 4 | 22 | 51.72% |
| FSLR241220P00150000 | 2024-05-29 12:00PM EDT | 150.00 | 1.90 | 1.69 | 2.30 | 0.00 | - | 2 | 10,171 | 51.42% |
| FSLR241220P00155000 | 2024-05-22 9:41AM EDT | 155.00 | 4.40 | 1.90 | 2.99 | 0.00 | - | 2 | 41 | 51.31% |
| FSLR241220P00160000 | 2024-05-30 10:43AM EDT | 160.00 | 2.80 | 2.33 | 3.15 | 0.00 | - | 1 | 23 | 50.23% |
| FSLR241220P00165000 | 2024-05-30 9:58AM EDT | 165.00 | 3.20 | 2.75 | 3.45 | 0.00 | - | 2 | 50 | 50.70% |
| FSLR241220P00170000 | 2024-05-30 11:17AM EDT | 170.00 | 3.55 | 3.25 | 4.10 | 0.00 | - | 1 | 23 | 50.56% |
| FSLR241220P00175000 | 2024-05-29 12:35PM EDT | 175.00 | 3.80 | 3.80 | 4.70 | 0.00 | - | 1 | 13 | 50.02% |
| FSLR241220P00180000 | 2024-05-29 2:41PM EDT | 180.00 | 4.52 | 4.50 | 5.35 | 0.00 | - | 1 | 31 | 49.46% |
| FSLR241220P00185000 | 2024-05-28 10:33AM EDT | 185.00 | 5.50 | 5.25 | 6.10 | 0.00 | - | 1 | 38 | 48.99% |
| FSLR241220P00190000 | 2024-05-31 10:36AM EDT | 190.00 | 7.40 | 6.10 | 7.00 | +0.95 | +14.73% | 1 | 1,179 | 48.72% |
| FSLR241220P00195000 | 2024-05-24 12:34PM EDT | 195.00 | 7.91 | 7.10 | 7.90 | 0.00 | - | 6 | 7 | 48.25% |
| FSLR241220P00200000 | 2024-05-31 10:36AM EDT | 200.00 | 9.56 | 8.20 | 9.00 | +1.27 | +15.32% | 8 | 25 | 48.04% |
| FSLR241220P00210000 | 2024-05-31 10:38AM EDT | 210.00 | 12.05 | 10.70 | 11.40 | +1.30 | +12.09% | 1 | 27 | 47.45% |
| FSLR241220P00220000 | 2024-05-31 10:50AM EDT | 220.00 | 13.75 | 13.55 | 14.25 | +0.70 | +5.36% | 4 | 41 | 46.97% |
| FSLR241220P00230000 | 2024-05-28 10:35AM EDT | 230.00 | 16.37 | 16.15 | 17.45 | 0.00 | - | 3 | 29 | 46.39% |
| FSLR241220P00240000 | 2024-05-28 9:50AM EDT | 240.00 | 19.86 | 19.50 | 21.10 | 0.00 | - | 1 | 30 | 45.86% |
| FSLR241220P00250000 | 2024-05-31 11:31AM EDT | 250.00 | 27.50 | 23.00 | 25.25 | +3.01 | +12.29% | 3 | 619 | 45.42% |
| FSLR241220P00260000 | 2024-05-31 10:28AM EDT | 260.00 | 31.19 | 28.85 | 29.90 | +5.09 | +19.50% | 2 | 4 | 45.07% |
| FSLR241220P00270000 | 2024-05-31 11:14AM EDT | 270.00 | 38.17 | 33.50 | 34.85 | +3.67 | +10.64% | 8 | 8 | 44.54% |
| FSLR241220P00300000 | 2024-05-28 1:29PM EDT | 300.00 | 48.25 | 50.50 | 52.60 | 0.00 | - | 8 | 8 | 43.47% |
© 2024 Yahoo. Todos los derechos reservados.