Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.541,98 +21,54 (+0,08%)
Fisker Inc. (FSR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSR230331C00004000 | 2023-03-17 9:46AM EDT | 4.00 | 2.00 | 1.59 | 1.76 | 0.00 | - | 5 | 5 | 181.25% |
| FSR230331C00004500 | 2023-03-01 11:05AM EDT | 4.50 | 2.80 | 1.14 | 1.27 | 0.00 | - | 53 | 53 | 142.19% |
| FSR230331C00005000 | 2023-03-24 3:13PM EDT | 5.00 | 0.73 | 0.71 | 0.80 | -0.26 | -26.26% | 2 | 118 | 81.25% |
| FSR230331C00005500 | 2023-03-24 3:57PM EDT | 5.50 | 0.33 | 0.33 | 0.38 | -0.13 | -28.26% | 215 | 191 | 77.34% |
| FSR230331C00006000 | 2023-03-24 3:57PM EDT | 6.00 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 766 | 1,036 | 76.56% |
| FSR230331C00006500 | 2023-03-24 3:59PM EDT | 6.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 418 | 1,217 | 84.38% |
| FSR230331C00007000 | 2023-03-24 3:57PM EDT | 7.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 22 | 1,267 | 98.44% |
| FSR230331C00007500 | 2023-03-24 3:59PM EDT | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 44 | 407 | 118.75% |
| FSR230331C00008000 | 2023-03-24 3:37PM EDT | 8.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 12 | 706 | 153.13% |
| FSR230331C00008500 | 2023-03-20 3:01PM EDT | 8.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 518 | 192.19% |
| FSR230331C00009000 | 2023-03-21 2:30PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 580 | 168.75% |
| FSR230331C00009500 | 2023-03-13 10:42AM EDT | 9.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 7 | 408 | 226.56% |
| FSR230331C00010000 | 2023-03-21 3:22PM EDT | 10.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 41 | 136 | 289.06% |
| FSR230331C00010500 | 2023-02-27 4:26PM EDT | 10.50 | 0.16 | 0.00 | 0.16 | 0.00 | - | 13 | 82 | 306.25% |
| FSR230331C00011000 | 2023-03-06 11:22AM EDT | 11.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 9 | 328.13% |
| FSR230331C00011500 | 2023-02-13 10:30AM EDT | 11.50 | 0.07 | 0.00 | 0.17 | 0.00 | - | - | 1 | 343.75% |
| FSR230331C00012000 | 2023-03-20 1:57PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 503 | 250.00% |
| FSR230331C00012500 | 2023-02-28 12:36PM EDT | 12.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | 200 | 67 | 262.50% |
| FSR230331C00013000 | 2023-02-28 12:33PM EDT | 13.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 200 | 190 | 275.00% |
| FSR230331C00014000 | 2023-03-06 1:00PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 48 | 293.75% |
| FSR230331C00015000 | 2023-03-02 4:47PM EDT | 15.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 28 | 312.50% |
Ventaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSR230331P00003000 | 2023-03-13 3:18PM EDT | 3.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 368.75% |
| FSR230331P00003500 | 2023-02-22 12:09PM EDT | 3.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 175.00% |
| FSR230331P00004000 | 2023-03-20 10:22AM EDT | 4.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 40 | 283 | 193.75% |
| FSR230331P00004500 | 2023-03-24 3:08PM EDT | 4.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 305 | 112.50% |
| FSR230331P00005000 | 2023-03-24 3:43PM EDT | 5.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 468 | 259 | 99.22% |
| FSR230331P00005500 | 2023-03-24 3:16PM EDT | 5.50 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 1,387 | 1,489 | 88.28% |
| FSR230331P00006000 | 2023-03-24 3:57PM EDT | 6.00 | 0.42 | 0.40 | 0.45 | -0.01 | -2.33% | 388 | 1,500 | 89.84% |
| FSR230331P00006500 | 2023-03-24 3:29PM EDT | 6.50 | 0.83 | 0.78 | 0.88 | -0.04 | -4.60% | 154 | 836 | 96.09% |
| FSR230331P00007000 | 2023-03-24 3:46PM EDT | 7.00 | 1.32 | 1.28 | 1.47 | +0.06 | +4.76% | 170 | 1,395 | 156.25% |
| FSR230331P00007500 | 2023-03-24 2:18PM EDT | 7.50 | 1.96 | 1.72 | 1.88 | +0.23 | +13.29% | 10 | 263 | 135.94% |
| FSR230331P00008000 | 2023-03-20 1:40PM EDT | 8.00 | 2.21 | 2.25 | 2.42 | 0.00 | - | 10 | 243 | 190.63% |
| FSR230331P00009000 | 2023-03-09 4:55PM EDT | 9.00 | 2.50 | 3.25 | 3.50 | 0.00 | - | 22 | 46 | 265.63% |
| FSR230331P00009500 | 2023-03-02 10:45AM EDT | 9.50 | 2.76 | 3.70 | 3.85 | 0.00 | - | - | 13 | 168.75% |
| FSR230331P00010000 | 2023-03-20 12:34PM EDT | 10.00 | 4.18 | 4.20 | 4.40 | 0.00 | - | 1 | 8 | 237.50% |
| FSR230331P00011000 | 2023-03-23 11:22AM EDT | 11.00 | 5.07 | 5.20 | 5.35 | 0.00 | - | 149 | 0 | 212.50% |
| FSR230331P00012000 | 2023-03-10 1:41PM EDT | 12.00 | 5.80 | 6.25 | 6.45 | 0.00 | - | 1 | 1 | 353.13% |
| FSR230331P00012500 | 2023-03-22 2:24PM EDT | 12.50 | 6.60 | 6.75 | 6.85 | 0.00 | - | 2 | 0 | 309.38% |
| FSR230331P00015000 | 2023-02-28 12:44PM EDT | 15.00 | 7.30 | 9.20 | 9.45 | 0.00 | - | - | 1 | 400.00% |
© 2023 Yahoo. Todos los derechos reservados.
