Mercados españoles cerrados

Fisker Inc. (FSR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,06-0,16 (-1,75%)
A partir del 12:59PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FSR220819C000025002022-08-16 10:07AM EDT2.506.556.506.600.00-10943.75%
FSR220819C000030002022-08-04 11:45AM EDT3.007.956.006.100.00--0818.75%
FSR220819C000045002022-08-16 10:19AM EDT4.504.554.554.650.00-10540.63%
FSR220819C000050002022-08-17 12:17PM EDT5.004.154.004.100.00-122468.75%
FSR220819C000065002022-08-16 10:30AM EDT6.502.502.472.600.00-40287.50%
FSR220819C000070002022-08-16 9:30AM EDT7.002.262.052.190.00-11256.25%
FSR220819C000075002022-08-15 3:21PM EDT7.501.871.511.610.00-392,43050.00%
FSR220819C000080002022-08-16 2:56PM EDT8.001.201.011.110.00-72950.00%
FSR220819C000085002022-08-18 12:22PM EDT8.500.590.550.61-0.13-18.06%1715767.19%
FSR220819C000090002022-08-18 12:41PM EDT9.000.160.160.18-0.16-50.00%1,6735,35351.95%
FSR220819C000095002022-08-18 12:09PM EDT9.500.040.030.04-0.06-60.00%8192,13063.28%
FSR220819C000100002022-08-18 12:27PM EDT10.000.030.020.030.00-54412,31995.31%
FSR220819C000105002022-08-18 12:16PM EDT10.500.020.010.03-0.01-33.33%395,087123.44%
FSR220819C000110002022-08-18 12:20PM EDT11.000.020.000.02+0.01+100.00%212,345134.38%
FSR220819C000115002022-08-18 11:44AM EDT11.500.010.000.010.00-11611143.75%
FSR220819C000120002022-08-17 2:57PM EDT12.000.040.000.030.00-11984193.75%
FSR220819C000125002022-08-18 12:01PM EDT12.500.010.000.000.00-107,15850.00%
FSR220819C000130002022-08-16 1:31PM EDT13.000.010.000.080.00-15661284.38%
FSR220819C000135002022-08-16 1:34PM EDT13.500.010.000.080.00-158306.25%
FSR220819C000140002022-08-16 1:58PM EDT14.000.010.000.050.00-21124303.13%
FSR220819C000145002022-08-12 3:39PM EDT14.500.020.000.000.00-10111350.00%
FSR220819C000150002022-08-17 10:58AM EDT15.000.010.000.000.00-721,43450.00%
FSR220819C000155002022-08-04 11:11AM EDT15.500.050.000.050.00--1359.38%
FSR220819C000160002022-08-04 3:45PM EDT16.000.020.000.000.00-101750.00%
FSR220819C000170002022-07-18 10:59AM EDT17.000.040.000.250.00--4543.75%
FSR220819C000175002022-08-16 1:59PM EDT17.500.010.000.000.00-12,38950.00%
FSR220819C000180002022-07-29 3:24PM EDT18.000.020.000.000.00-2550.00%
FSR220819C000200002022-08-10 12:07PM EDT20.000.010.000.310.00-202,384671.88%
FSR220819C000225002022-08-08 10:03AM EDT22.500.010.000.000.00-167150.00%
FSR220819C000250002022-08-16 9:47AM EDT25.000.010.000.010.00-2587500.00%
FSR220819C000300002022-08-12 2:44PM EDT30.000.010.000.000.00-21,84650.00%
FSR220819C000350002022-08-12 10:53AM EDT35.000.020.000.010.00-15,965625.00%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FSR220819P000025002022-08-05 1:20PM EDT2.500.010.000.010.00-1608700.00%
FSR220819P000050002022-08-16 12:08PM EDT5.000.010.000.010.00-4900337.50%
FSR220819P000055002022-08-08 12:46PM EDT5.500.020.000.000.00-759550.00%
FSR220819P000060002022-08-16 11:06AM EDT6.000.010.000.240.00-2072443.75%
FSR220819P000065002022-08-15 9:54AM EDT6.500.010.000.020.00-1161218.75%
FSR220819P000070002022-08-17 11:40AM EDT7.000.010.000.010.00-21247162.50%
FSR220819P000075002022-08-18 12:33PM EDT7.500.010.010.020.00-75411,921146.88%
FSR220819P000080002022-08-18 10:05AM EDT8.000.020.010.020.00-151,788103.13%
FSR220819P000085002022-08-18 10:43AM EDT8.500.030.020.04-0.01-25.00%272,60075.00%
FSR220819P000090002022-08-18 12:30PM EDT9.000.130.120.15+0.01+8.33%3303,81960.94%
FSR220819P000095002022-08-18 10:18AM EDT9.500.450.450.53+0.01+2.27%3263,75771.09%
FSR220819P000100002022-08-18 11:55AM EDT10.000.960.931.05+0.07+7.87%13918,302114.84%
FSR220819P000105002022-08-17 2:41PM EDT10.501.361.431.530.00-1,0011,942143.75%
FSR220819P000110002022-08-16 2:27PM EDT11.001.751.952.030.00-3272185.94%
FSR220819P000115002022-08-17 3:31PM EDT11.502.382.452.540.00-3141221.88%
FSR220819P000120002022-08-18 10:22AM EDT12.002.852.913.05+0.78+37.68%1659234.38%
FSR220819P000125002022-08-18 12:28PM EDT12.503.493.403.50+0.09+2.65%6750200.00%
FSR220819P000130002022-08-18 9:43AM EDT13.003.783.904.05-0.10-2.58%612275.00%
FSR220819P000135002022-08-08 3:13PM EDT13.503.254.404.550.00-1212296.88%
FSR220819P000140002022-08-08 11:00AM EDT14.003.504.905.050.00-22318.75%
FSR220819P000145002022-07-19 9:55AM EDT14.505.155.455.500.00--6340.63%
FSR220819P000150002022-08-18 12:35PM EDT15.005.955.906.00+0.09+1.54%1822,738293.75%
FSR220819P000155002022-08-05 12:05PM EDT15.505.906.406.500.00-2727312.50%
FSR220819P000160002022-08-08 9:41AM EDT16.005.506.907.000.00-36325.00%
FSR220819P000170002022-08-16 9:58AM EDT17.008.127.908.000.00-14356.25%
FSR220819P000175002022-08-18 10:24AM EDT17.508.458.408.50+0.16+1.93%6769368.75%
FSR220819P000180002022-08-08 10:02AM EDT18.007.158.909.000.00-410381.25%
FSR220819P000200002022-08-18 11:16AM EDT20.0010.9310.9011.00+0.23+2.15%4714431.25%
FSR220819P000225002022-08-16 2:08PM EDT22.5013.2313.4013.500.00-1645487.50%
FSR220819P000250002022-08-15 1:21PM EDT25.0015.8015.9016.000.00-28525.00%
FSR220819P000300002022-08-11 12:30PM EDT30.0020.4020.9021.000.00-5685612.50%
FSR220819P000350002022-08-17 11:31AM EDT35.0025.9225.9026.000.00-605,953675.00%