Mercados españoles cerrados

Fisker Inc. (FSR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,73-0,02 (-0,35%)
Al cierre: 04:00PM EDT
5,78 +0,05 (+0,87%)
Después del cierre: 05:53PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FSR230324C000040002023-03-15 9:31AM EDT4.002.001.681.870.00--2346.88%
FSR230324C000050002023-03-22 11:39AM EDT5.000.940.690.820.00-11140.63%
FSR230324C000055002023-03-23 3:49PM EDT5.500.300.260.31-0.16-34.78%4126085.16%
FSR230324C000060002023-03-23 3:42PM EDT6.000.030.030.05-0.04-57.14%3912,32976.56%
FSR230324C000065002023-03-23 3:32PM EDT6.500.010.000.01-0.01-50.00%2564,26693.75%
FSR230324C000070002023-03-23 3:51PM EDT7.000.010.000.01-0.01-50.00%342,020137.50%
FSR230324C000075002023-03-22 2:38PM EDT7.500.010.000.010.00-106507175.00%
FSR230324C000080002023-03-22 10:24AM EDT8.000.030.000.010.00-6745200.00%
FSR230324C000085002023-03-22 11:41AM EDT8.500.010.000.010.00-11,604237.50%
FSR230324C000090002023-03-22 10:18AM EDT9.000.010.000.010.00-24135262.50%
FSR230324C000095002023-03-07 3:13PM EDT9.500.050.000.010.00-1280287.50%
FSR230324C000100002023-03-14 9:56AM EDT10.000.010.000.010.00-21,092312.50%
FSR230324C000105002023-03-21 10:28AM EDT10.500.010.000.010.00-15161337.50%
FSR230324C000110002023-02-22 11:10AM EDT11.000.060.000.010.00-1070362.50%
FSR230324C000115002023-03-02 4:05PM EDT11.500.060.000.010.00-11375.00%
FSR230324C000120002023-03-06 3:29PM EDT12.000.030.000.010.00-2101400.00%
FSR230324C000125002023-02-28 11:45AM EDT12.500.080.000.010.00--113425.00%
FSR230324C000130002023-03-13 3:16PM EDT13.000.030.000.010.00-165215437.50%
FSR230324C000140002023-02-13 1:10PM EDT14.000.040.000.160.00--70703.13%
FSR230324C000150002023-02-28 10:52AM EDT15.000.050.000.010.00--102500.00%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FSR230324P000025002023-02-17 3:19PM EDT2.500.020.000.170.00-55812.50%
FSR230324P000030002023-02-27 4:34PM EDT3.000.020.000.010.00--1387.50%
FSR230324P000035002023-02-23 12:51PM EDT3.500.050.000.010.00-8047300.00%
FSR230324P000040002023-03-20 11:03AM EDT4.000.010.000.010.00-1251225.00%
FSR230324P000045002023-03-20 2:20PM EDT4.500.010.000.010.00-11259162.50%
FSR230324P000050002023-03-22 3:05PM EDT5.000.010.000.010.00-6183996.88%
FSR230324P000055002023-03-23 3:59PM EDT5.500.050.030.05+0.01+25.00%1232,71573.44%
FSR230324P000060002023-03-23 3:59PM EDT6.000.270.280.32+0.03+12.50%1721,07268.75%
FSR230324P000065002023-03-23 3:38PM EDT6.500.770.710.82+0.22+40.00%632,002156.25%
FSR230324P000070002023-03-23 3:45PM EDT7.001.291.211.32+0.25+24.04%117331215.63%
FSR230324P000075002023-03-23 3:21PM EDT7.501.781.661.90+0.26+17.11%5209187.50%
FSR230324P000080002023-03-21 12:21PM EDT8.002.182.192.370.00-1049225.00%
FSR230324P000085002023-03-22 2:16PM EDT8.502.592.682.820.00-6182350.00%
FSR230324P000090002023-03-23 9:39AM EDT9.003.103.153.35+0.05+1.64%2202431.25%
FSR230324P000095002023-03-22 1:18PM EDT9.503.563.653.850.00-9150465.63%
FSR230324P000100002023-02-08 4:47PM EDT10.002.493.753.950.00--50.00%
FSR230324P000110002023-03-22 9:53AM EDT11.005.075.105.450.00-11362.50%
FSR230324P000125002023-03-10 10:55AM EDT12.506.096.656.800.00-10531.25%
FSR230324P000130002023-03-23 10:32AM EDT13.006.997.157.30+1.46+26.40%11556.25%
FSR230324P000140002023-03-07 1:03PM EDT14.007.008.158.300.00-10593.75%
FSR230324P000150002023-03-01 10:34AM EDT15.007.709.159.300.00--2631.25%