Mercados españoles cerrados

Fisker Inc. (FSR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,730,00 (0,00%)
Al cierre: 04:00PM EDT
5,73 0,00 (0,00%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FSR230331C000040002023-03-17 9:46AM EDT4.002.001.591.760.00-55181.25%
FSR230331C000045002023-03-01 11:05AM EDT4.502.801.141.270.00-5353142.19%
FSR230331C000050002023-03-24 3:13PM EDT5.000.730.710.80-0.26-26.26%211881.25%
FSR230331C000055002023-03-24 3:57PM EDT5.500.330.330.38-0.13-28.26%21519177.34%
FSR230331C000060002023-03-24 3:57PM EDT6.000.110.110.13-0.05-31.25%7661,03676.56%
FSR230331C000065002023-03-24 3:59PM EDT6.500.050.030.050.00-4181,21784.38%
FSR230331C000070002023-03-24 3:57PM EDT7.000.030.010.030.00-221,26798.44%
FSR230331C000075002023-03-24 3:59PM EDT7.500.020.000.030.00-44407118.75%
FSR230331C000080002023-03-24 3:37PM EDT8.000.030.000.05+0.01+50.00%12706153.13%
FSR230331C000085002023-03-20 3:01PM EDT8.500.030.000.080.00-15518192.19%
FSR230331C000090002023-03-21 2:30PM EDT9.000.020.000.020.00-3580168.75%
FSR230331C000095002023-03-13 10:42AM EDT9.500.050.000.070.00-7408226.56%
FSR230331C000100002023-03-21 3:22PM EDT10.000.010.000.160.00-41136289.06%
FSR230331C000105002023-02-27 4:26PM EDT10.500.160.000.160.00-1382306.25%
FSR230331C000110002023-03-06 11:22AM EDT11.000.070.000.170.00-19328.13%
FSR230331C000115002023-02-13 10:30AM EDT11.500.070.000.170.00--1343.75%
FSR230331C000120002023-03-20 1:57PM EDT12.000.010.000.020.00-50503250.00%
FSR230331C000125002023-02-28 12:36PM EDT12.500.090.000.020.00-20067262.50%
FSR230331C000130002023-02-28 12:33PM EDT13.000.080.000.020.00-200190275.00%
FSR230331C000140002023-03-06 1:00PM EDT14.000.020.000.020.00-148293.75%
FSR230331C000150002023-03-02 4:47PM EDT15.000.040.000.020.00-328312.50%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FSR230331P000030002023-03-13 3:18PM EDT3.000.010.000.150.00-1030368.75%
FSR230331P000035002023-02-22 12:09PM EDT3.500.070.000.010.00-1011175.00%
FSR230331P000040002023-03-20 10:22AM EDT4.000.020.000.080.00-40283193.75%
FSR230331P000045002023-03-24 3:08PM EDT4.500.020.010.020.00-13305112.50%
FSR230331P000050002023-03-24 3:43PM EDT5.000.050.040.060.00-46825999.22%
FSR230331P000055002023-03-24 3:16PM EDT5.500.160.140.17-0.01-5.88%1,3871,48988.28%
FSR230331P000060002023-03-24 3:57PM EDT6.000.420.400.45-0.01-2.33%3881,50089.84%
FSR230331P000065002023-03-24 3:29PM EDT6.500.830.780.88-0.04-4.60%15483696.09%
FSR230331P000070002023-03-24 3:46PM EDT7.001.321.281.47+0.06+4.76%1701,395156.25%
FSR230331P000075002023-03-24 2:18PM EDT7.501.961.721.88+0.23+13.29%10263135.94%
FSR230331P000080002023-03-20 1:40PM EDT8.002.212.252.420.00-10243190.63%
FSR230331P000090002023-03-09 4:55PM EDT9.002.503.253.500.00-2246265.63%
FSR230331P000095002023-03-02 10:45AM EDT9.502.763.703.850.00--13168.75%
FSR230331P000100002023-03-20 12:34PM EDT10.004.184.204.400.00-18237.50%
FSR230331P000110002023-03-23 11:22AM EDT11.005.075.205.350.00-1490212.50%
FSR230331P000120002023-03-10 1:41PM EDT12.005.806.256.450.00-11353.13%
FSR230331P000125002023-03-22 2:24PM EDT12.506.606.756.850.00-20309.38%
FSR230331P000150002023-02-28 12:44PM EDT15.007.309.209.450.00--1400.00%