Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.174,00 +793,85 (+1,20%)
Canadian Solar Inc. (CSIQ)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240621C00010000 | 2024-05-10 3:06PM EDT | 10.00 | 5.70 | 5.60 | 6.90 | 0.00 | - | 1 | 14 | 149.22% |
| CSIQ240621C00011000 | 2024-04-30 2:59PM EDT | 11.00 | 5.46 | 3.20 | 6.30 | 0.00 | - | - | 2 | 211.91% |
| CSIQ240621C00013000 | 2024-04-18 1:59PM EDT | 13.00 | 2.44 | 2.00 | 3.20 | 0.00 | - | 4 | 15 | 79.88% |
| CSIQ240621C00014000 | 2024-05-16 10:06AM EDT | 14.00 | 2.30 | 2.15 | 2.30 | -0.56 | -19.58% | 6 | 33 | 61.91% |
| CSIQ240621C00015000 | 2024-05-15 9:30AM EDT | 15.00 | 3.23 | 1.45 | 1.60 | 0.00 | - | 2 | 262 | 58.20% |
| CSIQ240621C00016000 | 2024-05-17 3:52PM EDT | 16.00 | 1.00 | 0.95 | 1.05 | -0.20 | -16.67% | 42 | 814 | 56.93% |
| CSIQ240621C00017000 | 2024-05-17 3:53PM EDT | 17.00 | 0.64 | 0.55 | 0.65 | -0.11 | -14.67% | 213 | 516 | 55.08% |
| CSIQ240621C00018000 | 2024-05-17 2:01PM EDT | 18.00 | 0.45 | 0.35 | 0.40 | -0.05 | -10.00% | 19 | 417 | 56.25% |
| CSIQ240621C00019000 | 2024-05-16 10:37AM EDT | 19.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 762 | 56.84% |
| CSIQ240621C00020000 | 2024-05-16 12:11PM EDT | 20.00 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 2 | 638 | 59.38% |
| CSIQ240621C00021000 | 2024-05-15 1:03PM EDT | 21.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 20 | 308 | 67.77% |
| CSIQ240621C00022000 | 2024-05-15 11:32AM EDT | 22.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 8 | 213 | 72.27% |
| CSIQ240621C00023000 | 2024-05-08 12:42PM EDT | 23.00 | 0.21 | 0.05 | 0.40 | 0.00 | - | 14 | 229 | 91.41% |
| CSIQ240621C00024000 | 2024-05-15 12:28PM EDT | 24.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 70 | 342 | 115.04% |
| CSIQ240621C00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 505 | 83.20% |
| CSIQ240621C00026000 | 2024-05-08 3:18PM EDT | 26.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 321 | 88.67% |
| CSIQ240621C00027000 | 2024-05-17 2:48PM EDT | 27.00 | 0.12 | 0.05 | 0.20 | +0.07 | +140.00% | 4 | 225 | 103.52% |
| CSIQ240621C00028000 | 2024-05-15 9:30AM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,651 | 138.87% |
| CSIQ240621C00029000 | 2024-05-16 10:55AM EDT | 29.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 30 | 634 | 96.88% |
| CSIQ240621C00030000 | 2024-04-09 12:57PM EDT | 30.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 4 | 311 | 163.87% |
| CSIQ240621C00031000 | 2024-03-22 9:38AM EDT | 31.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 155.08% |
| CSIQ240621C00032000 | 2024-05-15 12:28PM EDT | 32.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 17 | 59 | 122.27% |
| CSIQ240621C00033000 | 2024-05-15 9:36AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 903 | 164.84% |
| CSIQ240621C00035000 | 2024-04-22 1:00PM EDT | 35.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 1,351 | 133.98% |
| CSIQ240621C00037000 | 2024-03-06 10:30AM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| CSIQ240621C00040000 | 2024-05-08 11:42AM EDT | 40.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 1,614 | 125.00% |
| CSIQ240621C00042000 | 2024-01-23 11:17AM EDT | 42.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 2,141 | 167.97% |
| CSIQ240621C00045000 | 2024-04-29 12:25PM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 130 | 181.64% |
| CSIQ240621C00047000 | 2024-05-14 1:04PM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 34 | 298 | 216.02% |
| CSIQ240621C00050000 | 2024-03-07 10:30AM EDT | 50.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 83 | 224.41% |
| CSIQ240621C00055000 | 2024-01-23 10:39AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| CSIQ240621C00060000 | 2023-08-25 12:48PM EDT | 60.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 15 | 8 | 222.27% |
| CSIQ240621C00065000 | 2023-09-21 9:30AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 258.98% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ240621P00009000 | 2024-05-08 12:19PM EDT | 9.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 5 | 160.16% |
| CSIQ240621P00010000 | 2024-04-25 12:42PM EDT | 10.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 136.33% |
| CSIQ240621P00011000 | 2024-05-13 10:00AM EDT | 11.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 114.45% |
| CSIQ240621P00012000 | 2024-05-17 2:55PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 79 | 113 | 63.28% |
| CSIQ240621P00013000 | 2024-05-16 1:05PM EDT | 13.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 322 | 1,127 | 59.38% |
| CSIQ240621P00014000 | 2024-05-17 3:31PM EDT | 14.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 1 | 647 | 55.86% |
| CSIQ240621P00015000 | 2024-05-17 3:33PM EDT | 15.00 | 0.65 | 0.65 | 0.70 | +0.05 | +8.33% | 65 | 2,074 | 53.22% |
| CSIQ240621P00016000 | 2024-05-17 2:45PM EDT | 16.00 | 1.15 | 1.10 | 1.20 | +0.10 | +9.52% | 95 | 592 | 52.34% |
| CSIQ240621P00017000 | 2024-05-17 3:58PM EDT | 17.00 | 1.75 | 1.70 | 1.85 | +0.45 | +34.62% | 2 | 1,828 | 51.47% |
| CSIQ240621P00018000 | 2024-05-16 3:34PM EDT | 18.00 | 2.35 | 2.45 | 2.60 | 0.00 | - | 20 | 610 | 50.20% |
| CSIQ240621P00019000 | 2024-05-13 10:28AM EDT | 19.00 | 2.90 | 3.30 | 3.50 | 0.00 | - | 1 | 270 | 51.17% |
| CSIQ240621P00020000 | 2024-05-15 2:21PM EDT | 20.00 | 3.22 | 4.20 | 6.00 | 0.00 | - | 15 | 1,294 | 110.16% |
| CSIQ240621P00021000 | 2024-04-11 11:51AM EDT | 21.00 | 4.83 | 3.70 | 5.70 | 0.00 | - | 3 | 1,407 | 94.73% |
| CSIQ240621P00022000 | 2024-05-07 10:10AM EDT | 22.00 | 4.70 | 4.50 | 6.60 | 0.00 | - | 1 | 551 | 95.90% |
| CSIQ240621P00023000 | 2024-05-06 12:41PM EDT | 23.00 | 6.00 | 5.80 | 7.50 | 0.00 | - | 40 | 1,488 | 94.92% |
| CSIQ240621P00024000 | 2024-05-17 10:43AM EDT | 24.00 | 7.95 | 8.10 | 8.60 | +0.77 | +10.72% | 2 | 182 | 83.59% |
| CSIQ240621P00025000 | 2024-03-21 9:45AM EDT | 25.00 | 5.91 | 8.60 | 12.50 | 0.00 | - | 2 | 189 | 184.38% |
| CSIQ240621P00026000 | 2024-03-07 1:28PM EDT | 26.00 | 6.00 | 8.70 | 9.20 | 0.00 | - | 20 | 122 | 0.00% |
| CSIQ240621P00027000 | 2024-04-09 10:49AM EDT | 27.00 | 9.30 | 8.40 | 11.70 | 0.00 | - | 6 | 0 | 140.63% |
| CSIQ240621P00028000 | 2024-04-09 9:49AM EDT | 28.00 | 10.40 | 10.40 | 12.90 | 0.00 | - | 7 | 0 | 163.09% |
| CSIQ240621P00029000 | 2024-03-12 3:13PM EDT | 29.00 | 9.03 | 12.30 | 12.90 | 0.00 | - | 6 | 6 | 0.00% |
| CSIQ240621P00030000 | 2024-03-27 11:17AM EDT | 30.00 | 11.10 | 14.20 | 15.30 | 0.00 | - | 2 | 12 | 162.50% |
| CSIQ240621P00032000 | 2024-01-19 11:46AM EDT | 32.00 | 12.40 | 9.30 | 9.60 | 0.00 | - | 1 | 1 | 0.00% |
| CSIQ240621P00033000 | 2024-04-02 11:28AM EDT | 33.00 | 14.00 | 14.50 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
| CSIQ240621P00035000 | 2024-03-14 11:18AM EDT | 35.00 | 15.59 | 18.90 | 20.30 | 0.00 | - | 2 | 0 | 172.07% |
| CSIQ240621P00037000 | 2024-01-04 10:49AM EDT | 37.00 | 12.75 | 13.10 | 16.90 | 0.00 | - | 4 | 4 | 0.00% |
| CSIQ240621P00040000 | 2023-08-22 10:07AM EDT | 40.00 | 12.72 | 13.90 | 14.20 | 0.00 | - | 1 | 31 | 0.00% |
| CSIQ240621P00042000 | 2024-04-02 3:20PM EDT | 42.00 | 22.95 | 25.20 | 27.10 | 0.00 | - | 1 | 0 | 245.02% |
| CSIQ240621P00045000 | 2023-09-05 11:47AM EDT | 45.00 | 16.90 | 23.30 | 23.80 | 0.00 | - | 2 | 0 | 0.00% |
| CSIQ240621P00047000 | 2023-05-24 12:40PM EDT | 47.00 | 10.30 | 11.90 | 13.00 | 0.00 | - | - | 5 | 0.00% |
| CSIQ240621P00050000 | 2023-05-30 10:56AM EDT | 50.00 | 12.00 | 14.40 | 15.10 | 0.00 | - | - | 21 | 0.00% |
| CSIQ240621P00055000 | 2023-09-11 12:46PM EDT | 55.00 | 28.50 | 31.10 | 31.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.