U.S. markets closed
F S&P 500
5,563.75 -5.00 (-0.09%) F Dow Jones
39,660.00 -28.00 (-0.07%) F Nasdaq
20,242.00 -13.25 (-0.07%) E-mini Russell 2000 Index Futur
2,054.10 -0.90 (-0.04%) Petróleo
83.04 +0.23 (+0.28%) Oro
2,340.00 +6.60 (+0.28%)
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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250321C00080000 | 2024-06-21 11:08AM EDT | 80.00 | 185.91 | 138.50 | 142.40 | 0.00 | - | 1 | 57 | 86.68% |
| FSLR250321C00085000 | 2024-03-27 1:00PM EDT | 85.00 | 85.50 | 98.00 | 101.45 | 0.00 | - | 19 | 19 | 0.00% |
| FSLR250321C00090000 | 2024-04-03 12:29PM EDT | 90.00 | 82.70 | 103.50 | 107.25 | 0.00 | - | 5 | 35 | 0.00% |
| FSLR250321C00095000 | 2024-04-08 3:39PM EDT | 95.00 | 92.50 | 100.05 | 105.00 | 0.00 | - | 5 | 9 | 0.00% |
| FSLR250321C00100000 | 2024-04-26 12:51PM EDT | 100.00 | 88.10 | 180.55 | 185.50 | 0.00 | - | 1 | 14 | 279.66% |
| FSLR250321C00105000 | 2024-04-03 12:06PM EDT | 105.00 | 71.05 | 90.55 | 94.00 | 0.00 | - | 1 | 9 | 0.00% |
| FSLR250321C00110000 | 2024-04-05 11:55AM EDT | 110.00 | 75.80 | 88.50 | 93.00 | 0.00 | - | 7 | 13 | 0.00% |
| FSLR250321C00115000 | 2024-04-08 10:33AM EDT | 115.00 | 77.00 | 84.25 | 87.15 | 0.00 | - | 1 | 3 | 0.00% |
| FSLR250321C00120000 | 2024-04-05 2:35PM EDT | 120.00 | 69.90 | 80.05 | 83.25 | 0.00 | - | 4 | 11 | 0.00% |
| FSLR250321C00125000 | 2024-04-23 3:49PM EDT | 125.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR250321C00130000 | 2024-05-31 12:25PM EDT | 130.00 | 140.57 | 103.05 | 106.45 | 0.00 | - | 1 | 2 | 88.93% |
| FSLR250321C00140000 | 2024-07-02 2:09PM EDT | 140.00 | 89.06 | 86.90 | 89.40 | -29.86 | -25.11% | 1 | 13 | 65.01% |
| FSLR250321C00145000 | 2024-06-07 12:06PM EDT | 145.00 | 133.48 | 82.85 | 85.95 | 0.00 | - | 1 | 2 | 64.29% |
| FSLR250321C00150000 | 2024-06-17 11:16AM EDT | 150.00 | 119.83 | 79.70 | 82.20 | 0.00 | - | 10 | 12 | 64.06% |
| FSLR250321C00155000 | 2024-04-11 12:12PM EDT | 155.00 | 50.76 | 53.15 | 55.85 | 0.00 | - | 1 | 2 | 0.00% |
| FSLR250321C00160000 | 2024-07-02 1:51PM EDT | 160.00 | 73.80 | 72.20 | 74.85 | -78.20 | -51.45% | 4 | 3 | 61.99% |
| FSLR250321C00165000 | 2024-05-22 2:58PM EDT | 165.00 | 97.35 | 106.30 | 109.00 | 0.00 | - | 3 | 12 | 129.60% |
| FSLR250321C00170000 | 2024-05-31 10:00AM EDT | 170.00 | 116.71 | 73.55 | 75.25 | 0.00 | - | 7 | 10 | 74.09% |
| FSLR250321C00175000 | 2024-06-12 1:49PM EDT | 175.00 | 140.90 | 62.65 | 64.90 | 0.00 | - | 4 | 5 | 60.46% |
| FSLR250321C00180000 | 2024-06-18 10:42AM EDT | 180.00 | 97.00 | 59.00 | 61.30 | 0.00 | - | 1 | 12 | 59.04% |
| FSLR250321C00185000 | 2024-06-18 10:35AM EDT | 185.00 | 92.90 | 56.60 | 58.50 | 0.00 | - | 1 | 7 | 59.17% |
| FSLR250321C00190000 | 2024-06-20 10:57AM EDT | 190.00 | 88.03 | 53.05 | 55.85 | 0.00 | - | 2 | 9 | 58.36% |
| FSLR250321C00195000 | 2024-06-13 3:43PM EDT | 195.00 | 112.45 | 51.15 | 52.70 | 0.00 | - | 3 | 11 | 58.30% |
| FSLR250321C00200000 | 2024-06-24 2:38PM EDT | 200.00 | 81.62 | 48.50 | 50.25 | 0.00 | - | 1 | 15 | 58.05% |
| FSLR250321C00210000 | 2024-07-02 2:37PM EDT | 210.00 | 44.80 | 43.80 | 45.05 | -31.79 | -41.51% | 92 | 10 | 57.37% |
| FSLR250321C00220000 | 2024-06-17 2:19PM EDT | 220.00 | 72.70 | 38.90 | 40.85 | 0.00 | - | 2 | 19 | 56.75% |
| FSLR250321C00230000 | 2024-07-01 10:07AM EDT | 230.00 | 37.58 | 34.70 | 36.20 | 0.00 | - | 4 | 94 | 55.82% |
| FSLR250321C00240000 | 2024-06-28 10:01AM EDT | 240.00 | 44.50 | 30.25 | 32.50 | 0.00 | - | 1 | 24 | 54.93% |
| FSLR250321C00250000 | 2024-07-02 11:27AM EDT | 250.00 | 28.25 | 27.30 | 29.00 | -17.77 | -38.61% | 4 | 112 | 54.76% |
| FSLR250321C00260000 | 2024-07-02 11:28AM EDT | 260.00 | 24.95 | 25.15 | 26.65 | -16.43 | -39.71% | 4 | 53 | 55.52% |
| FSLR250321C00270000 | 2024-07-02 10:43AM EDT | 270.00 | 22.70 | 22.25 | 24.00 | -2.80 | -10.98% | 3 | 85 | 55.19% |
| FSLR250321C00280000 | 2024-06-28 10:28AM EDT | 280.00 | 29.00 | 19.15 | 21.35 | 0.00 | - | 1 | 386 | 54.35% |
| FSLR250321C00290000 | 2024-07-02 10:32AM EDT | 290.00 | 18.80 | 17.40 | 19.50 | -0.33 | -1.73% | 9 | 208 | 54.72% |
| FSLR250321C00300000 | 2024-07-01 12:49PM EDT | 300.00 | 18.65 | 15.15 | 17.25 | 0.00 | - | 6 | 1,016 | 54.11% |
| FSLR250321C00310000 | 2024-07-02 10:56AM EDT | 310.00 | 14.50 | 13.75 | 15.50 | -4.03 | -21.75% | 1 | 91 | 54.22% |
| FSLR250321C00320000 | 2024-07-01 2:21PM EDT | 320.00 | 14.84 | 12.15 | 13.35 | 0.00 | - | 2 | 606 | 53.57% |
| FSLR250321C00330000 | 2024-07-02 12:15PM EDT | 330.00 | 10.90 | 10.75 | 12.65 | -2.51 | -18.72% | 1 | 29 | 54.03% |
| FSLR250321C00340000 | 2024-07-02 11:28AM EDT | 340.00 | 9.80 | 9.55 | 11.05 | -6.20 | -38.75% | 11 | 264 | 53.65% |
| FSLR250321C00350000 | 2024-07-02 2:33PM EDT | 350.00 | 9.07 | 8.50 | 10.25 | -10.88 | -54.54% | 105 | 1,561 | 53.91% |
| FSLR250321C00360000 | 2024-07-02 2:33PM EDT | 360.00 | 8.10 | 7.55 | 8.45 | -24.00 | -74.77% | 1 | 29 | 53.05% |
| FSLR250321C00370000 | 2024-06-28 11:41AM EDT | 370.00 | 10.00 | 6.80 | 8.15 | 0.00 | - | 1 | 663 | 53.71% |
| FSLR250321C00380000 | 2024-06-28 10:29AM EDT | 380.00 | 10.00 | 6.05 | 7.90 | 0.00 | - | 1 | 1,005 | 54.30% |
| FSLR250321C00390000 | 2024-06-25 9:41AM EDT | 390.00 | 14.50 | 4.55 | 7.30 | 0.00 | - | 15 | 175 | 53.45% |
| FSLR250321C00400000 | 2024-06-03 3:44PM EDT | 400.00 | 15.30 | 4.80 | 6.80 | 0.00 | - | 53 | 53 | 54.66% |
| FSLR250321C00410000 | 2024-06-13 9:34AM EDT | 410.00 | 22.45 | 4.35 | 6.20 | 0.00 | - | 1 | 10 | 54.78% |
| FSLR250321C00420000 | 2024-06-27 9:47AM EDT | 420.00 | 8.06 | 3.90 | 5.75 | 0.00 | - | 4 | 25 | 54.96% |
| FSLR250321C00440000 | 2024-06-14 11:16AM EDT | 440.00 | 13.30 | 3.10 | 4.90 | 0.00 | - | - | 1 | 55.14% |
| FSLR250321C00450000 | 2024-06-28 12:21PM EDT | 450.00 | 4.50 | 2.81 | 4.60 | 0.00 | - | 5 | 5 | 55.43% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250321P00080000 | 2024-06-21 11:10AM EDT | 80.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 2 | 65 | 64.31% |
| FSLR250321P00085000 | 2024-05-02 1:24PM EDT | 85.00 | 2.04 | 0.01 | 1.84 | 0.00 | - | 10 | 61 | 60.72% |
| FSLR250321P00090000 | 2024-06-13 9:47AM EDT | 90.00 | 0.74 | 0.00 | 2.89 | 0.00 | - | 5 | 6 | 62.44% |
| FSLR250321P00100000 | 2024-05-24 10:27AM EDT | 100.00 | 0.85 | 0.26 | 1.63 | 0.00 | - | 1 | 5 | 51.32% |
| FSLR250321P00105000 | 2024-05-02 2:52PM EDT | 105.00 | 3.30 | 0.00 | 2.94 | 0.00 | - | 7 | 21 | 52.81% |
| FSLR250321P00110000 | 2024-05-22 9:36AM EDT | 110.00 | 2.07 | 0.60 | 1.97 | 0.00 | - | 1 | 3 | 53.14% |
| FSLR250321P00115000 | 2024-07-02 11:56AM EDT | 115.00 | 2.80 | 2.48 | 2.98 | -0.72 | -20.45% | 3 | 10 | 54.22% |
| FSLR250321P00120000 | 2024-05-24 11:38AM EDT | 120.00 | 1.70 | 1.03 | 2.45 | 0.00 | - | 1 | 8 | 49.81% |
| FSLR250321P00125000 | 2024-06-17 10:01AM EDT | 125.00 | 1.85 | 2.95 | 4.90 | 0.00 | - | 2 | 30 | 53.24% |
| FSLR250321P00130000 | 2024-05-21 1:47PM EDT | 130.00 | 4.06 | 1.68 | 3.30 | 0.00 | - | 1 | 0 | 47.78% |
| FSLR250321P00135000 | 2024-05-21 2:23PM EDT | 135.00 | 4.58 | 2.06 | 3.75 | 0.00 | - | 1 | 3 | 46.62% |
| FSLR250321P00140000 | 2024-06-28 1:22PM EDT | 140.00 | 5.30 | 5.95 | 7.40 | 0.00 | - | 10 | 15 | 52.80% |
| FSLR250321P00145000 | 2024-06-18 12:26PM EDT | 145.00 | 3.80 | 6.95 | 8.50 | 0.00 | - | 1 | 7 | 52.45% |
| FSLR250321P00150000 | 2024-05-22 10:00AM EDT | 150.00 | 5.80 | 4.05 | 5.05 | 0.00 | - | 16 | 27 | 42.27% |
| FSLR250321P00155000 | 2024-06-26 9:32AM EDT | 155.00 | 5.65 | 9.30 | 10.75 | 0.00 | - | 1 | 20 | 51.51% |
| FSLR250321P00160000 | 2024-06-26 9:32AM EDT | 160.00 | 6.30 | 9.80 | 12.40 | 0.00 | - | 6 | 22 | 50.59% |
| FSLR250321P00165000 | 2024-06-17 11:08AM EDT | 165.00 | 6.19 | 11.55 | 12.90 | 0.00 | - | 1 | 1 | 50.95% |
| FSLR250321P00170000 | 2024-07-02 12:06PM EDT | 170.00 | 14.60 | 13.50 | 15.00 | +2.75 | +23.21% | 1 | 23 | 50.19% |
| FSLR250321P00175000 | 2024-06-05 2:23PM EDT | 175.00 | 6.38 | 14.40 | 16.45 | 0.00 | - | 1 | 9 | 50.78% |
| FSLR250321P00180000 | 2024-07-02 2:24PM EDT | 180.00 | 17.22 | 16.85 | 18.60 | +7.27 | +73.07% | 1 | 12 | 51.02% |
| FSLR250321P00185000 | 2024-06-13 1:59PM EDT | 185.00 | 7.00 | 18.60 | 20.30 | 0.00 | - | 1 | 3 | 50.31% |
| FSLR250321P00190000 | 2024-07-02 2:24PM EDT | 190.00 | 21.10 | 20.20 | 22.05 | +0.30 | +1.44% | 2 | 3 | 49.53% |
| FSLR250321P00195000 | 2024-05-29 11:05AM EDT | 195.00 | 9.87 | 20.45 | 21.10 | 0.00 | - | 2 | 12 | 44.51% |
| FSLR250321P00200000 | 2024-07-02 2:03PM EDT | 200.00 | 25.25 | 24.05 | 26.60 | +1.33 | +5.56% | 1 | 21 | 49.12% |
| FSLR250321P00210000 | 2024-07-02 2:12PM EDT | 210.00 | 29.72 | 29.60 | 31.35 | +0.17 | +0.58% | 1 | 6 | 48.34% |
| FSLR250321P00220000 | 2024-07-02 12:36PM EDT | 220.00 | 36.34 | 34.85 | 36.65 | +4.14 | +12.86% | 1 | 9 | 47.75% |
| FSLR250321P00230000 | 2024-07-02 12:36PM EDT | 230.00 | 42.04 | 40.45 | 42.40 | +11.79 | +38.98% | 1 | 94 | 47.19% |
| FSLR250321P00240000 | 2024-06-27 12:46PM EDT | 240.00 | 33.35 | 46.40 | 48.10 | 0.00 | - | 1 | 23 | 46.01% |
| FSLR250321P00250000 | 2024-07-02 1:33PM EDT | 250.00 | 53.60 | 52.40 | 55.60 | +16.42 | +44.16% | 11 | 271 | 46.78% |
| FSLR250321P00260000 | 2024-06-27 2:03PM EDT | 260.00 | 44.10 | 59.65 | 61.40 | 0.00 | - | 5 | 28 | 44.68% |
| FSLR250321P00270000 | 2024-06-27 2:03PM EDT | 270.00 | 50.00 | 65.90 | 68.40 | 0.00 | - | 4 | 17 | 43.73% |
| FSLR250321P00280000 | 2024-06-28 2:50PM EDT | 280.00 | 68.83 | 74.30 | 76.35 | 0.00 | - | 1 | 12 | 43.71% |
| FSLR250321P00290000 | 2024-06-18 11:25AM EDT | 290.00 | 57.60 | 81.35 | 83.95 | 0.00 | - | 10 | 40 | 42.69% |
| FSLR250321P00300000 | 2024-07-02 9:31AM EDT | 300.00 | 86.80 | 89.65 | 92.35 | +26.85 | +44.79% | 15 | 21 | 42.53% |
| FSLR250321P00310000 | 2024-06-14 3:15PM EDT | 310.00 | 62.85 | 98.00 | 100.95 | 0.00 | - | - | 8 | 42.34% |
| FSLR250321P00320000 | 2024-06-18 3:31PM EDT | 320.00 | 77.40 | 106.75 | 110.00 | 0.00 | - | 5 | 6 | 42.67% |
| FSLR250321P00330000 | 2024-06-11 3:51PM EDT | 330.00 | 66.30 | 116.00 | 118.35 | 0.00 | - | - | 11 | 41.12% |
| FSLR250321P00350000 | 2024-06-12 10:52AM EDT | 350.00 | 76.00 | 133.95 | 136.60 | 0.00 | - | - | 1 | 40.21% |
© 2024 Yahoo. Todos los derechos reservados.