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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250620C00075000 | 2024-04-04 9:52AM EDT | 75.00 | 106.00 | 121.00 | 124.00 | 0.00 | - | 1 | 5 | 0.00% |
| FSLR250620C00080000 | 2024-05-22 3:33PM EDT | 80.00 | 176.50 | 194.00 | 199.00 | 0.00 | - | 5 | 8 | 86.57% |
| FSLR250620C00085000 | 2024-05-09 11:42AM EDT | 85.00 | 113.08 | 189.50 | 194.50 | 0.00 | - | 4 | 45 | 84.77% |
| FSLR250620C00090000 | 2024-05-22 11:59AM EDT | 90.00 | 165.00 | 185.00 | 189.50 | 0.00 | - | 1 | 7 | 81.95% |
| FSLR250620C00095000 | 2024-05-22 12:19PM EDT | 95.00 | 160.00 | 180.50 | 185.00 | 0.00 | - | 1 | 55 | 80.20% |
| FSLR250620C00100000 | 2024-04-12 3:40PM EDT | 100.00 | 92.50 | 98.50 | 102.90 | 0.00 | - | 4 | 9 | 0.00% |
| FSLR250620C00105000 | 2024-04-08 12:27PM EDT | 105.00 | 86.90 | 95.05 | 98.40 | 0.00 | - | 1 | 6 | 0.00% |
| FSLR250620C00110000 | 2024-05-22 10:02AM EDT | 110.00 | 127.00 | 166.50 | 171.50 | 0.00 | - | 2 | 17 | 74.19% |
| FSLR250620C00115000 | 2024-03-27 1:25PM EDT | 115.00 | 65.40 | 76.25 | 79.30 | 0.00 | - | 3 | 3 | 0.00% |
| FSLR250620C00120000 | 2024-04-03 3:27PM EDT | 120.00 | 64.65 | 83.05 | 86.35 | 0.00 | - | 5 | 11 | 0.00% |
| FSLR250620C00125000 | 2024-05-24 11:28AM EDT | 125.00 | 157.92 | 153.50 | 158.00 | 0.00 | - | 1 | 341 | 69.78% |
| FSLR250620C00130000 | 2024-05-28 3:19PM EDT | 130.00 | 158.00 | 149.00 | 153.50 | 0.00 | - | 30 | 152 | 68.09% |
| FSLR250620C00135000 | 2024-05-22 2:32PM EDT | 135.00 | 122.74 | 144.50 | 149.50 | 0.00 | - | 2 | 76 | 66.97% |
| FSLR250620C00140000 | 2024-05-22 1:52PM EDT | 140.00 | 123.96 | 140.50 | 145.00 | 0.00 | - | 1 | 31 | 65.81% |
| FSLR250620C00145000 | 2024-05-22 2:02PM EDT | 145.00 | 114.00 | 136.50 | 141.00 | 0.00 | - | 1 | 9 | 65.12% |
| FSLR250620C00150000 | 2024-05-31 10:07AM EDT | 150.00 | 132.95 | 133.30 | 136.50 | +51.25 | +62.73% | 1 | 254 | 64.63% |
| FSLR250620C00155000 | 2024-04-30 9:43AM EDT | 155.00 | 52.63 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| FSLR250620C00160000 | 2024-05-29 10:20AM EDT | 160.00 | 134.90 | 125.15 | 128.50 | 0.00 | - | 1 | 32 | 62.73% |
| FSLR250620C00165000 | 2024-05-29 2:45PM EDT | 165.00 | 131.70 | 121.30 | 125.00 | 0.00 | - | 4 | 539 | 62.30% |
| FSLR250620C00170000 | 2024-05-21 2:23PM EDT | 170.00 | 120.73 | 117.40 | 121.00 | +56.74 | +88.67% | 7 | 18 | 61.35% |
| FSLR250620C00175000 | 2024-05-30 11:19AM EDT | 175.00 | 116.65 | 114.00 | 116.80 | 0.00 | - | 1 | 40 | 60.58% |
| FSLR250620C00180000 | 2024-05-29 2:22PM EDT | 180.00 | 123.00 | 109.45 | 113.50 | 0.00 | - | 2 | 31 | 59.57% |
| FSLR250620C00185000 | 2024-05-24 3:09PM EDT | 185.00 | 110.14 | 105.85 | 109.80 | 0.00 | - | 5 | 45 | 58.91% |
| FSLR250620C00190000 | 2024-05-31 10:44AM EDT | 190.00 | 96.45 | 102.40 | 106.50 | -13.25 | -12.08% | 6 | 66 | 58.56% |
| FSLR250620C00195000 | 2024-05-17 10:53AM EDT | 195.00 | 42.45 | 99.90 | 102.50 | 0.00 | - | 1 | 19 | 58.28% |
| FSLR250620C00200000 | 2024-05-31 12:20PM EDT | 200.00 | 90.00 | 95.70 | 99.50 | -10.90 | -10.80% | 1 | 154 | 57.48% |
| FSLR250620C00210000 | 2024-05-22 11:09AM EDT | 210.00 | 62.00 | 90.00 | 92.60 | 0.00 | - | 2 | 1,312 | 56.81% |
| FSLR250620C00220000 | 2024-05-29 9:51AM EDT | 220.00 | 88.00 | 82.70 | 86.45 | 0.00 | - | 1 | 552 | 55.37% |
| FSLR250620C00230000 | 2024-05-24 11:16AM EDT | 230.00 | 75.87 | 77.80 | 80.50 | 0.00 | - | 1 | 102 | 55.13% |
| FSLR250620C00240000 | 2024-05-28 10:06AM EDT | 240.00 | 74.75 | 72.25 | 74.70 | 0.00 | - | 1 | 98 | 54.33% |
| FSLR250620C00250000 | 2024-05-31 3:54PM EDT | 250.00 | 68.33 | 67.20 | 70.45 | -7.92 | -10.39% | 2 | 553 | 54.31% |
| FSLR250620C00260000 | 2024-05-24 10:36AM EDT | 260.00 | 58.20 | 62.25 | 64.55 | -1.30 | -2.18% | 1 | 903 | 53.28% |
| FSLR250620C00270000 | 2024-05-31 3:31PM EDT | 270.00 | 56.07 | 57.45 | 60.35 | -10.38 | -15.62% | 3 | 1,248 | 52.91% |
| FSLR250620C00280000 | 2024-05-31 11:20AM EDT | 280.00 | 48.29 | 53.25 | 55.25 | -6.71 | -12.20% | 3 | 1,065 | 52.17% |
| FSLR250620C00290000 | 2024-05-24 3:00PM EDT | 290.00 | 51.67 | 47.50 | 51.35 | 0.00 | - | 7 | 71 | 51.06% |
| FSLR250620C00300000 | 2024-05-31 3:55PM EDT | 300.00 | 45.94 | 45.15 | 46.75 | -1.98 | -4.13% | 2,005 | 9,179 | 50.98% |
| FSLR250620C00310000 | 2024-05-29 2:16PM EDT | 310.00 | 50.42 | 41.50 | 44.15 | 0.00 | - | 1 | 7,320 | 51.00% |
| FSLR250620C00320000 | 2024-05-31 11:20AM EDT | 320.00 | 34.94 | 37.00 | 39.95 | -5.06 | -12.65% | 4 | 1,716 | 51.05% |
| FSLR250620C00330000 | 2024-05-28 12:38PM EDT | 330.00 | 41.95 | 35.05 | 36.95 | 0.00 | - | 3,000 | 3,034 | 50.81% |
| FSLR250620C00340000 | 2024-05-28 12:06PM EDT | 340.00 | 39.25 | 32.50 | 34.25 | 0.00 | - | 25 | 25 | 50.66% |
| FSLR250620C00350000 | 2024-05-31 11:54AM EDT | 350.00 | 27.05 | 30.30 | 31.20 | -5.85 | -17.78% | 51 | 3,238 | 50.03% |
| FSLR250620C00360000 | 2024-05-31 9:30AM EDT | 360.00 | 31.33 | 27.95 | 29.55 | -2.38 | -7.06% | 1,000 | 2,051 | 50.53% |
| FSLR250620C00370000 | 2024-05-28 1:02PM EDT | 370.00 | 25.80 | 25.70 | 27.20 | -5.02 | -16.29% | 1 | 1,092 | 50.24% |
| FSLR250620C00380000 | 2024-05-28 2:57PM EDT | 380.00 | 21.00 | 22.90 | 26.05 | -7.00 | -25.00% | 1 | 217 | 50.95% |
| FSLR250620C00400000 | 2024-05-31 10:38AM EDT | 400.00 | 18.25 | 19.85 | 21.85 | -5.61 | -23.51% | 5 | 15 | 50.16% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250620P00075000 | 2024-05-28 9:58AM EDT | 75.00 | 0.35 | 0.25 | 1.84 | 0.00 | - | 2 | 167 | 66.22% |
| FSLR250620P00080000 | 2024-05-29 3:01PM EDT | 80.00 | 0.50 | 0.15 | 2.64 | 0.00 | - | 6 | 68 | 66.38% |
| FSLR250620P00085000 | 2024-05-24 2:11PM EDT | 85.00 | 1.00 | 0.00 | 2.74 | 0.00 | - | 5 | 159 | 63.07% |
| FSLR250620P00090000 | 2024-05-23 9:48AM EDT | 90.00 | 0.89 | 0.11 | 2.85 | 0.00 | - | 20 | 65 | 61.05% |
| FSLR250620P00095000 | 2024-05-23 9:50AM EDT | 95.00 | 1.10 | 0.01 | 3.00 | 0.00 | - | 2 | 162 | 58.46% |
| FSLR250620P00100000 | 2024-05-22 1:06PM EDT | 100.00 | 1.26 | 0.01 | 3.20 | 0.00 | - | 366 | 270 | 56.52% |
| FSLR250620P00105000 | 2024-05-22 12:48PM EDT | 105.00 | 1.69 | 0.01 | 3.35 | 0.00 | - | 2 | 52 | 54.48% |
| FSLR250620P00110000 | 2024-05-22 9:35AM EDT | 110.00 | 2.52 | 0.01 | 3.60 | 0.00 | - | 2 | 31 | 52.82% |
| FSLR250620P00115000 | 2024-05-15 12:41PM EDT | 115.00 | 4.92 | 0.11 | 3.85 | 0.00 | - | 1 | 127 | 51.44% |
| FSLR250620P00120000 | 2024-05-23 12:58PM EDT | 120.00 | 2.50 | 0.18 | 4.15 | 0.00 | - | 5 | 90 | 50.11% |
| FSLR250620P00125000 | 2024-04-03 2:36PM EDT | 125.00 | 12.20 | 6.75 | 7.60 | 0.00 | - | 2 | 385 | 65.03% |
| FSLR250620P00130000 | 2024-05-30 9:42AM EDT | 130.00 | 3.17 | 1.06 | 4.90 | 0.00 | - | 6 | 91 | 55.79% |
| FSLR250620P00135000 | 2024-05-22 2:14PM EDT | 135.00 | 3.85 | 1.34 | 5.30 | 0.00 | - | 1 | 840 | 54.56% |
| FSLR250620P00140000 | 2024-05-01 1:09PM EDT | 140.00 | 13.80 | 2.46 | 4.15 | 0.00 | - | 601 | 9,230 | 48.83% |
| FSLR250620P00145000 | 2024-05-23 10:41AM EDT | 145.00 | 5.80 | 2.74 | 5.20 | 0.00 | - | 5 | 457 | 49.65% |
| FSLR250620P00150000 | 2024-05-24 11:18AM EDT | 150.00 | 5.00 | 4.40 | 5.25 | 0.00 | - | 10 | 4,761 | 47.60% |
| FSLR250620P00155000 | 2024-05-22 9:31AM EDT | 155.00 | 9.70 | 4.90 | 6.05 | 0.00 | - | 101 | 154 | 47.42% |
| FSLR250620P00160000 | 2024-05-28 11:05AM EDT | 160.00 | 6.24 | 5.80 | 7.05 | 0.00 | - | 3 | 109 | 47.53% |
| FSLR250620P00165000 | 2024-05-28 10:26AM EDT | 165.00 | 6.89 | 6.70 | 7.50 | 0.00 | - | 1 | 6,156 | 46.32% |
| FSLR250620P00170000 | 2024-05-29 3:46PM EDT | 170.00 | 7.54 | 7.65 | 8.45 | 0.00 | - | 10 | 1,139 | 46.06% |
| FSLR250620P00175000 | 2024-05-24 1:30PM EDT | 175.00 | 7.05 | 8.70 | 10.50 | 0.00 | - | 1 | 2,105 | 47.60% |
| FSLR250620P00180000 | 2024-05-31 11:47AM EDT | 180.00 | 11.10 | 9.70 | 10.50 | +1.10 | +11.00% | 1 | 3,064 | 45.41% |
| FSLR250620P00185000 | 2024-05-31 3:36PM EDT | 185.00 | 11.60 | 10.75 | 11.70 | -16.55 | -58.79% | 1 | 73 | 45.20% |
| FSLR250620P00190000 | 2024-05-28 1:40PM EDT | 190.00 | 11.80 | 11.15 | 13.00 | 0.00 | - | 1 | 2,038 | 45.01% |
| FSLR250620P00195000 | 2024-04-12 3:24PM EDT | 195.00 | 39.00 | 31.45 | 32.30 | 0.00 | - | 1 | 2 | 67.79% |
| FSLR250620P00200000 | 2024-05-31 11:02AM EDT | 200.00 | 17.10 | 14.70 | 15.70 | +2.60 | +17.93% | 8 | 5,086 | 44.43% |
| FSLR250620P00210000 | 2024-05-28 9:35AM EDT | 210.00 | 17.05 | 17.65 | 18.85 | 0.00 | - | 1 | 14 | 44.02% |
| FSLR250620P00220000 | 2023-12-19 4:40PM EDT | 220.00 | 62.90 | 76.20 | 78.45 | 0.00 | - | - | 2 | 105.71% |
| FSLR250620P00230000 | 2024-05-24 11:18AM EDT | 230.00 | 25.35 | 24.60 | 26.15 | 0.00 | - | 23 | 29 | 43.18% |
| FSLR250620P00240000 | 2023-12-28 10:34AM EDT | 240.00 | 75.50 | 93.65 | 95.35 | 0.00 | - | - | 12 | 110.37% |
| FSLR250620P00250000 | 2024-05-29 2:12PM EDT | 250.00 | 30.40 | 32.45 | 34.65 | 0.00 | - | 1 | 31 | 42.17% |
| FSLR250620P00260000 | 2024-05-28 10:07AM EDT | 260.00 | 37.90 | 37.35 | 39.40 | 0.00 | - | 5 | 14 | 41.68% |
| FSLR250620P00270000 | 2024-05-30 3:54PM EDT | 270.00 | 42.00 | 41.75 | 44.25 | 0.00 | - | 11 | 39 | 40.97% |
| FSLR250620P00280000 | 2024-05-29 10:59AM EDT | 280.00 | 44.25 | 48.05 | 49.75 | 0.00 | - | - | 10 | 40.57% |
| FSLR250620P00290000 | 2024-02-16 3:22PM EDT | 290.00 | 132.10 | 140.00 | 145.00 | 0.00 | - | 2 | 0 | 123.61% |
| FSLR250620P00310000 | 2024-05-24 3:01PM EDT | 310.00 | 64.85 | 65.95 | 67.85 | 0.00 | - | 2 | 3 | 39.13% |
| FSLR250620P00340000 | 2024-05-29 11:04AM EDT | 340.00 | 81.45 | 86.25 | 89.45 | 0.00 | - | - | 17 | 38.56% |
| FSLR250620P00370000 | 2024-05-28 2:55PM EDT | 370.00 | 105.50 | 108.05 | 112.55 | 0.00 | - | 6 | 6 | 37.34% |
© 2024 Yahoo. Todos los derechos reservados.