Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.983,62 -162,84 (-0,27%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240628C00140000 | 2024-05-22 11:21AM EDT | 140.00 | 101.00 | 116.75 | 121.30 | 0.00 | - | - | 2 | 203.91% |
| FSLR240628C00160000 | 2024-05-22 9:50AM EDT | 160.00 | 64.92 | 96.75 | 101.30 | 0.00 | - | - | 3 | 163.09% |
| FSLR240628C00165000 | 2024-06-21 3:23PM EDT | 165.00 | 94.98 | 91.70 | 96.00 | +61.98 | +187.82% | 1 | 1 | 243.41% |
| FSLR240628C00170000 | 2024-06-21 3:40PM EDT | 170.00 | 89.25 | 87.05 | 91.00 | -23.34 | -20.73% | 1 | 6 | 144.53% |
| FSLR240628C00175000 | 2024-06-07 12:57PM EDT | 175.00 | 94.15 | 82.00 | 86.40 | 0.00 | - | 2 | 0 | 151.17% |
| FSLR240628C00180000 | 2024-06-21 11:34AM EDT | 180.00 | 80.30 | 77.00 | 81.40 | +8.06 | +11.16% | 2 | 2 | 141.60% |
| FSLR240628C00185000 | 2024-05-22 10:06AM EDT | 185.00 | 45.05 | 72.00 | 76.25 | 0.00 | - | 20 | 11 | 127.05% |
| FSLR240628C00190000 | 2024-06-14 1:30PM EDT | 190.00 | 85.55 | 66.80 | 71.45 | 0.00 | - | 3 | 3 | 118.16% |
| FSLR240628C00195000 | 2024-06-17 9:31AM EDT | 195.00 | 74.65 | 61.90 | 66.30 | 0.00 | - | 1 | 3 | 107.81% |
| FSLR240628C00200000 | 2024-06-20 1:54PM EDT | 200.00 | 59.79 | 57.00 | 61.45 | 0.00 | - | 10 | 24 | 106.64% |
| FSLR240628C00205000 | 2024-06-14 10:38AM EDT | 205.00 | 76.94 | 52.00 | 56.50 | 0.00 | - | 1 | 4 | 99.02% |
| FSLR240628C00210000 | 2024-06-21 12:46PM EDT | 210.00 | 50.03 | 46.85 | 51.00 | +0.37 | +0.75% | 1 | 23 | 67.97% |
| FSLR240628C00215000 | 2024-06-21 3:50PM EDT | 215.00 | 44.00 | 42.00 | 46.50 | +9.67 | +28.17% | 4 | 16 | 81.79% |
| FSLR240628C00220000 | 2024-06-21 11:35AM EDT | 220.00 | 40.70 | 37.10 | 41.50 | -9.13 | -18.32% | 21 | 6 | 75.10% |
| FSLR240628C00225000 | 2024-06-20 3:50PM EDT | 225.00 | 36.98 | 32.35 | 36.60 | 0.00 | - | 2 | 2 | 71.48% |
| FSLR240628C00230000 | 2024-06-20 3:02PM EDT | 230.00 | 31.65 | 27.30 | 31.70 | 0.00 | - | 8 | 21 | 63.09% |
| FSLR240628C00235000 | 2024-06-21 9:49AM EDT | 235.00 | 24.82 | 23.60 | 25.80 | -4.58 | -15.58% | 6 | 23 | 57.93% |
| FSLR240628C00237500 | 2024-06-21 3:25PM EDT | 237.50 | 23.31 | 20.45 | 23.40 | +23.31 | - | 12 | - | 70.39% |
| FSLR240628C00240000 | 2024-06-21 10:27AM EDT | 240.00 | 26.35 | 19.40 | 20.65 | +4.50 | +20.59% | 1 | 17 | 53.35% |
| FSLR240628C00245000 | 2024-06-21 3:50PM EDT | 245.00 | 15.75 | 14.85 | 16.70 | -1.95 | -11.02% | 14 | 32 | 51.76% |
| FSLR240628C00247500 | 2024-06-21 3:50PM EDT | 247.50 | 13.95 | 12.90 | 14.75 | -6.30 | -31.11% | 15 | 12 | 51.37% |
| FSLR240628C00250000 | 2024-06-21 1:34PM EDT | 250.00 | 12.75 | 11.30 | 12.25 | -1.25 | -8.93% | 17 | 72 | 53.27% |
| FSLR240628C00252500 | 2024-06-21 3:50PM EDT | 252.50 | 10.35 | 9.00 | 11.00 | +10.35 | - | 2 | 21 | 56.46% |
| FSLR240628C00255000 | 2024-06-21 3:50PM EDT | 255.00 | 8.80 | 8.55 | 8.85 | -2.25 | -20.36% | 45 | 101 | 50.11% |
| FSLR240628C00257500 | 2024-06-21 3:39PM EDT | 257.50 | 7.55 | 7.05 | 7.50 | -2.05 | -21.35% | 58 | 497 | 51.44% |
| FSLR240628C00260000 | 2024-06-21 3:59PM EDT | 260.00 | 6.18 | 5.90 | 6.20 | -2.42 | -28.14% | 277 | 373 | 50.88% |
| FSLR240628C00262500 | 2024-06-21 3:59PM EDT | 262.50 | 5.05 | 4.90 | 5.20 | +5.05 | - | 222 | 399 | 50.33% |
| FSLR240628C00265000 | 2024-06-21 3:59PM EDT | 265.00 | 4.20 | 3.65 | 4.55 | -1.75 | -29.41% | 378 | 498 | 50.21% |
| FSLR240628C00267500 | 2024-06-21 3:50PM EDT | 267.50 | 3.70 | 2.83 | 3.55 | -1.95 | -34.51% | 132 | 203 | 52.31% |
| FSLR240628C00270000 | 2024-06-21 3:59PM EDT | 270.00 | 2.62 | 2.70 | 2.93 | -1.76 | -40.18% | 743 | 344 | 51.93% |
| FSLR240628C00272500 | 2024-06-21 3:48PM EDT | 272.50 | 2.43 | 2.03 | 2.58 | -1.72 | -41.45% | 57 | 911 | 52.60% |
| FSLR240628C00275000 | 2024-06-21 3:59PM EDT | 275.00 | 1.91 | 1.36 | 2.02 | -1.83 | -48.93% | 428 | 1,122 | 51.17% |
| FSLR240628C00277500 | 2024-06-21 3:54PM EDT | 277.50 | 1.60 | 1.29 | 1.83 | -1.30 | -44.83% | 111 | 321 | 54.30% |
| FSLR240628C00280000 | 2024-06-21 3:59PM EDT | 280.00 | 1.34 | 1.30 | 1.47 | -0.99 | -42.49% | 3,141 | 7,750 | 56.52% |
| FSLR240628C00282500 | 2024-06-21 3:59PM EDT | 282.50 | 1.10 | 0.88 | 1.39 | -0.90 | -45.00% | 29 | 176 | 57.23% |
| FSLR240628C00285000 | 2024-06-21 3:53PM EDT | 285.00 | 0.95 | 0.80 | 1.01 | -0.75 | -44.12% | 185 | 366 | 57.54% |
| FSLR240628C00287500 | 2024-06-21 3:32PM EDT | 287.50 | 0.86 | 0.72 | 0.93 | -0.73 | -45.91% | 32 | 80 | 59.86% |
| FSLR240628C00290000 | 2024-06-21 3:58PM EDT | 290.00 | 0.64 | 0.61 | 0.87 | -0.65 | -50.39% | 410 | 459 | 61.82% |
| FSLR240628C00292500 | 2024-06-21 2:21PM EDT | 292.50 | 0.60 | 0.50 | 0.77 | -0.65 | -52.00% | 76 | 100 | 63.04% |
| FSLR240628C00295000 | 2024-06-21 3:44PM EDT | 295.00 | 0.48 | 0.42 | 0.53 | -0.48 | -50.00% | 28 | 154 | 62.40% |
| FSLR240628C00297500 | 2024-06-21 12:15PM EDT | 297.50 | 0.66 | 0.24 | 0.63 | +0.66 | - | 16 | 45 | 64.40% |
| FSLR240628C00300000 | 2024-06-21 3:59PM EDT | 300.00 | 0.36 | 0.32 | 0.40 | -0.30 | -45.45% | 337 | 1,667 | 65.09% |
| FSLR240628C00302500 | 2024-06-21 3:56PM EDT | 302.50 | 0.27 | 0.16 | 0.59 | +0.27 | - | 5 | 14 | 68.51% |
| FSLR240628C00305000 | 2024-06-21 11:19AM EDT | 305.00 | 0.45 | 0.14 | 0.57 | -0.10 | -18.18% | 10 | 97 | 70.70% |
| FSLR240628C00310000 | 2024-06-21 3:17PM EDT | 310.00 | 0.25 | 0.12 | 0.35 | -0.07 | -21.87% | 30 | 302 | 71.19% |
| FSLR240628C00315000 | 2024-06-21 2:58PM EDT | 315.00 | 0.17 | 0.08 | 0.32 | +0.12 | +240.00% | 6 | 173 | 74.51% |
| FSLR240628C00320000 | 2024-06-21 1:07PM EDT | 320.00 | 0.18 | 0.10 | 0.43 | -0.11 | -37.93% | 14 | 286 | 83.01% |
| FSLR240628C00325000 | 2024-06-21 1:28PM EDT | 325.00 | 0.14 | 0.05 | 0.30 | -0.03 | -17.65% | 4 | 178 | 82.72% |
| FSLR240628C00330000 | 2024-06-21 1:30PM EDT | 330.00 | 0.12 | 0.00 | 0.23 | -0.01 | -7.69% | 8 | 525 | 82.62% |
| FSLR240628C00335000 | 2024-06-21 12:29PM EDT | 335.00 | 0.08 | 0.00 | 0.38 | -0.06 | -42.86% | 3 | 120 | 92.97% |
| FSLR240628C00340000 | 2024-06-21 2:23PM EDT | 340.00 | 0.18 | 0.00 | 0.37 | +0.06 | +50.00% | 2 | 108 | 97.07% |
| FSLR240628C00345000 | 2024-06-21 9:30AM EDT | 345.00 | 0.50 | 0.00 | 0.36 | -1.47 | -74.62% | 2 | 8 | 100.98% |
| FSLR240628C00350000 | 2024-06-21 10:34AM EDT | 350.00 | 0.10 | 0.01 | 0.15 | +0.01 | +11.11% | 2 | 128 | 95.12% |
| FSLR240628C00355000 | 2024-06-17 11:04AM EDT | 355.00 | 0.39 | 0.00 | 0.35 | 0.00 | - | 3 | 5 | 109.08% |
| FSLR240628C00360000 | 2024-06-21 11:50AM EDT | 360.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 10 | 51 | 113.09% |
| FSLR240628C00365000 | 2024-06-20 3:15PM EDT | 365.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 34 | 47 | 92.19% |
| FSLR240628C00370000 | 2024-06-20 2:58PM EDT | 370.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 54 | 160 | 96.09% |
| FSLR240628C00380000 | 2024-06-21 11:58AM EDT | 380.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 56 | 51 | 96.88% |
| FSLR240628C00390000 | 2024-06-11 12:35PM EDT | 390.00 | 0.27 | 0.00 | 0.06 | 0.00 | - | - | 1 | 112.50% |
| FSLR240628C00400000 | 2024-06-17 2:51PM EDT | 400.00 | 0.14 | 0.00 | 0.33 | 0.00 | - | 2 | 9 | 142.19% |
| FSLR240628C00410000 | 2024-06-17 3:19PM EDT | 410.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 122.66% |
| FSLR240628C00420000 | 2024-06-21 3:50PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 2 | 48 | 118.75% |
Opciones de ventapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240628P00120000 | 2024-06-18 1:30PM EDT | 120.00 | 0.01 | 0.00 | 0.33 | +0.01 | - | - | 7 | 252.34% |
| FSLR240628P00125000 | 2024-06-18 1:23PM EDT | 125.00 | 0.01 | 0.00 | 0.33 | +0.01 | - | - | 6 | 239.84% |
| FSLR240628P00135000 | 2024-05-23 2:49PM EDT | 135.00 | 0.11 | 0.00 | 0.33 | 0.00 | - | - | 2 | 216.41% |
| FSLR240628P00140000 | 2024-05-23 2:46PM EDT | 140.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | - | 2 | 205.47% |
| FSLR240628P00145000 | 2024-06-18 3:57PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 158.59% |
| FSLR240628P00150000 | 2024-06-21 12:43PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 10 | 55 | 150.00% |
| FSLR240628P00155000 | 2024-06-21 11:58AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 12 | 42 | 141.41% |
| FSLR240628P00160000 | 2024-05-21 11:03AM EDT | 160.00 | 0.45 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 157.81% |
| FSLR240628P00165000 | 2024-06-21 11:54AM EDT | 165.00 | 0.03 | 0.01 | 0.06 | -0.14 | -82.35% | 3 | 19 | 129.69% |
| FSLR240628P00170000 | 2024-06-14 10:23AM EDT | 170.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 32 | 121.88% |
| FSLR240628P00175000 | 2024-06-18 11:41AM EDT | 175.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 50 | 52 | 115.63% |
| FSLR240628P00180000 | 2024-05-22 2:23PM EDT | 180.00 | 0.30 | 0.00 | 0.19 | 0.00 | - | 9 | 14 | 119.14% |
| FSLR240628P00185000 | 2024-06-18 1:15PM EDT | 185.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 16 | 22 | 95.31% |
| FSLR240628P00190000 | 2024-06-17 11:39AM EDT | 190.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 2 | 43 | 111.33% |
| FSLR240628P00195000 | 2024-06-20 2:26PM EDT | 195.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 15 | 89.06% |
| FSLR240628P00200000 | 2024-06-21 3:25PM EDT | 200.00 | 0.07 | 0.01 | 0.11 | -0.03 | -30.00% | 3 | 268 | 82.81% |
| FSLR240628P00205000 | 2024-06-21 10:31AM EDT | 205.00 | 0.10 | 0.01 | 0.10 | -0.02 | -16.67% | 2 | 61 | 75.00% |
| FSLR240628P00210000 | 2024-06-18 1:53PM EDT | 210.00 | 0.18 | 0.05 | 0.39 | 0.00 | - | 2 | 29 | 82.42% |
| FSLR240628P00215000 | 2024-06-21 3:50PM EDT | 215.00 | 0.16 | 0.06 | 0.42 | -0.12 | -42.86% | 16 | 123 | 75.49% |
| FSLR240628P00220000 | 2024-06-21 3:35PM EDT | 220.00 | 0.16 | 0.15 | 0.20 | -0.08 | -33.33% | 38 | 43 | 64.06% |
| FSLR240628P00225000 | 2024-06-21 3:58PM EDT | 225.00 | 0.22 | 0.23 | 0.28 | -0.14 | -38.89% | 55 | 221 | 60.21% |
| FSLR240628P00230000 | 2024-06-21 3:58PM EDT | 230.00 | 0.39 | 0.32 | 0.61 | -0.15 | -27.78% | 64 | 133 | 58.94% |
| FSLR240628P00235000 | 2024-06-21 3:08PM EDT | 235.00 | 0.54 | 0.55 | 1.11 | -0.41 | -43.16% | 102 | 129 | 57.96% |
| FSLR240628P00237500 | 2024-06-21 3:50PM EDT | 237.50 | 0.78 | 0.67 | 1.00 | +0.78 | - | 190 | - | 53.25% |
| FSLR240628P00240000 | 2024-06-21 3:59PM EDT | 240.00 | 0.99 | 0.94 | 1.20 | -0.49 | -33.11% | 545 | 505 | 52.10% |
| FSLR240628P00242500 | 2024-06-21 3:55PM EDT | 242.50 | 1.28 | 1.08 | 1.58 | +1.28 | - | 88 | - | 50.51% |
| FSLR240628P00245000 | 2024-06-21 3:55PM EDT | 245.00 | 1.81 | 1.63 | 1.83 | -0.49 | -21.30% | 64 | 195 | 50.93% |
| FSLR240628P00247500 | 2024-06-21 3:47PM EDT | 247.50 | 2.17 | 1.98 | 2.45 | -0.33 | -13.20% | 30 | 150 | 51.32% |
| FSLR240628P00250000 | 2024-06-21 3:59PM EDT | 250.00 | 2.90 | 2.66 | 3.10 | -0.55 | -15.94% | 374 | 266 | 50.81% |
| FSLR240628P00252500 | 2024-06-21 3:35PM EDT | 252.50 | 3.40 | 3.55 | 4.10 | -1.00 | -22.73% | 99 | 65 | 52.14% |
| FSLR240628P00255000 | 2024-06-21 3:58PM EDT | 255.00 | 4.65 | 4.45 | 4.75 | -0.45 | -8.82% | 84 | 529 | 49.49% |
| FSLR240628P00257500 | 2024-06-21 3:55PM EDT | 257.50 | 5.65 | 5.60 | 5.95 | -0.85 | -13.08% | 106 | 94 | 50.09% |
| FSLR240628P00260000 | 2024-06-21 3:57PM EDT | 260.00 | 7.00 | 6.90 | 7.25 | -0.75 | -9.68% | 192 | 171 | 50.27% |
| FSLR240628P00262500 | 2024-06-21 3:54PM EDT | 262.50 | 8.35 | 8.40 | 8.75 | -1.85 | -18.14% | 159 | 68 | 50.87% |
| FSLR240628P00265000 | 2024-06-21 3:53PM EDT | 265.00 | 9.75 | 9.70 | 11.25 | -0.49 | -4.79% | 299 | 90 | 52.16% |
| FSLR240628P00267500 | 2024-06-21 3:50PM EDT | 267.50 | 11.75 | 11.20 | 13.15 | -1.80 | -13.28% | 4 | 68 | 52.27% |
| FSLR240628P00270000 | 2024-06-21 1:16PM EDT | 270.00 | 13.43 | 13.10 | 14.60 | -3.87 | -22.37% | 14 | 194 | 51.07% |
| FSLR240628P00272500 | 2024-06-21 1:23PM EDT | 272.50 | 15.66 | 14.95 | 17.10 | -0.34 | -2.13% | 4 | 16 | 53.49% |
| FSLR240628P00275000 | 2024-06-21 12:53PM EDT | 275.00 | 17.38 | 17.05 | 18.45 | -0.07 | -0.40% | 25 | 89 | 50.39% |
| FSLR240628P00277500 | 2024-06-21 3:50PM EDT | 277.50 | 20.05 | 19.30 | 20.60 | +0.25 | +1.26% | 1 | 145 | 51.34% |
| FSLR240628P00280000 | 2024-06-21 3:48PM EDT | 280.00 | 22.10 | 21.35 | 24.10 | +0.83 | +3.90% | 22 | 54 | 59.20% |
| FSLR240628P00282500 | 2024-06-21 10:58AM EDT | 282.50 | 21.05 | 23.70 | 25.20 | -6.15 | -22.61% | 13 | 70 | 52.30% |
| FSLR240628P00285000 | 2024-06-21 3:23PM EDT | 285.00 | 26.15 | 25.80 | 27.65 | -3.08 | -10.54% | 3 | 45 | 51.81% |
| FSLR240628P00287500 | 2024-06-21 2:07PM EDT | 287.50 | 28.26 | 28.45 | 30.85 | +4.37 | +18.29% | 5 | 71 | 63.23% |
| FSLR240628P00290000 | 2024-06-20 2:21PM EDT | 290.00 | 28.63 | 30.90 | 32.50 | 0.00 | - | 6 | 47 | 58.20% |
| FSLR240628P00292500 | 2024-06-21 3:23PM EDT | 292.50 | 32.45 | 33.30 | 34.90 | -1.40 | -4.14% | 5 | 10 | 59.08% |
| FSLR240628P00295000 | 2024-06-20 10:05AM EDT | 295.00 | 38.71 | 35.60 | 37.55 | 0.00 | - | 9 | 28 | 61.62% |
| FSLR240628P00297500 | 2024-06-21 11:29AM EDT | 297.50 | 37.54 | 36.60 | 40.90 | +37.54 | - | 4 | 0 | 51.76% |
| FSLR240628P00300000 | 2024-06-21 10:14AM EDT | 300.00 | 40.75 | 39.05 | 43.70 | +3.22 | +8.58% | 8 | 46 | 60.84% |
| FSLR240628P00305000 | 2024-06-18 12:44PM EDT | 305.00 | 45.55 | 44.05 | 48.55 | 0.00 | - | 5 | 16 | 62.60% |
| FSLR240628P00310000 | 2024-06-21 3:02PM EDT | 310.00 | 51.25 | 49.00 | 53.50 | +18.25 | +55.30% | 2 | 5 | 64.45% |
| FSLR240628P00315000 | 2024-06-21 2:47PM EDT | 315.00 | 56.25 | 54.00 | 58.40 | +14.65 | +35.22% | 1 | 4 | 64.65% |
| FSLR240628P00320000 | 2024-06-21 3:02PM EDT | 320.00 | 61.20 | 59.00 | 63.30 | -2.80 | -4.37% | 3 | 2 | 60.16% |
| FSLR240628P00325000 | 2024-06-21 2:47PM EDT | 325.00 | 66.22 | 64.00 | 68.35 | +5.77 | +9.55% | 1 | 1 | 69.92% |
| FSLR240628P00340000 | 2024-06-04 10:21AM EDT | 340.00 | 67.50 | 79.00 | 83.40 | 0.00 | - | 1 | 0 | 85.94% |
| FSLR240628P00380000 | 2024-06-11 9:33AM EDT | 380.00 | 92.90 | 119.00 | 123.45 | 0.00 | - | - | 0 | 119.53% |
| FSLR240628P00390000 | 2024-06-12 2:00PM EDT | 390.00 | 90.00 | 129.00 | 133.45 | 0.00 | - | - | 0 | 126.56% |
© 2024 Yahoo. Todos los derechos reservados.