Mercado fechado
BOVESPA
128.226,82 -288,67 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.465,18 +233,44 (+0,41%) PETROLEO CRU
78,87 +0,85 (+1,09%) OURO
2.392,70 +32,80 (+1,39%) Bitcoin USD
65.826,12 +4.230,01 (+6,87%)
First Solar, Inc. (FSLR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621C00075000 | 2024-01-24 4:49PM EDT | 75.00 | 75.95 | 68.30 | 72.00 | 0.00 | - | 6 | 24 | 0.00% |
| FSLR240621C00080000 | 2024-04-23 3:06PM EDT | 80.00 | 100.25 | 110.50 | 113.95 | 0.00 | - | 1 | 13 | 127.15% |
| FSLR240621C00085000 | 2023-12-28 2:49PM EDT | 85.00 | 90.65 | 63.85 | 67.35 | 0.00 | - | 5 | 19 | 0.00% |
| FSLR240621C00090000 | 2024-04-09 11:50AM EDT | 90.00 | 94.25 | 103.40 | 104.95 | 0.00 | - | 1 | 26 | 162.67% |
| FSLR240621C00095000 | 2024-03-28 10:32AM EDT | 95.00 | 75.00 | 83.70 | 85.70 | 0.00 | - | 1 | 71 | 0.00% |
| FSLR240621C00100000 | 2024-03-26 1:02PM EDT | 100.00 | 54.88 | 75.35 | 76.80 | 0.00 | - | 2 | 75 | 0.00% |
| FSLR240621C00105000 | 2024-04-01 9:30AM EDT | 105.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 30 | 79 | 0.00% |
| FSLR240621C00110000 | 2024-03-15 3:19PM EDT | 110.00 | 41.15 | 73.50 | 74.75 | 0.00 | - | 8 | 98 | 0.00% |
| FSLR240621C00115000 | 2024-04-04 12:15PM EDT | 115.00 | 63.43 | 75.90 | 78.40 | 0.00 | - | 11 | 108 | 74.90% |
| FSLR240621C00120000 | 2024-05-03 10:10AM EDT | 120.00 | 72.10 | 72.00 | 73.55 | 0.00 | - | 10 | 128 | 87.38% |
| FSLR240621C00125000 | 2024-04-25 11:12AM EDT | 125.00 | 48.00 | 67.05 | 68.65 | 0.00 | - | 9 | 73 | 82.32% |
| FSLR240621C00130000 | 2024-05-13 9:32AM EDT | 130.00 | 62.95 | 62.10 | 63.45 | 0.00 | - | 5 | 166 | 74.66% |
| FSLR240621C00135000 | 2024-05-14 10:14AM EDT | 135.00 | 53.87 | 57.20 | 58.50 | 0.00 | - | 1 | 81 | 69.85% |
| FSLR240621C00140000 | 2024-05-15 2:34PM EDT | 140.00 | 52.58 | 52.25 | 53.55 | -1.32 | -2.45% | 28 | 408 | 64.62% |
| FSLR240621C00145000 | 2024-05-14 10:17AM EDT | 145.00 | 43.55 | 47.40 | 48.65 | 0.00 | - | 1 | 591 | 60.45% |
| FSLR240621C00150000 | 2024-05-15 12:46PM EDT | 150.00 | 43.39 | 42.65 | 43.70 | +3.39 | +8.47% | 1 | 396 | 56.37% |
| FSLR240621C00155000 | 2024-05-15 12:44PM EDT | 155.00 | 41.80 | 37.80 | 39.05 | +3.18 | +8.23% | 2 | 316 | 53.04% |
| FSLR240621C00160000 | 2024-05-10 11:14AM EDT | 160.00 | 36.95 | 32.95 | 34.55 | 0.00 | - | 1 | 397 | 56.16% |
| FSLR240621C00165000 | 2024-05-15 10:50AM EDT | 165.00 | 27.50 | 28.35 | 29.50 | +5.05 | +22.49% | 5 | 739 | 49.19% |
| FSLR240621C00170000 | 2024-05-14 3:07PM EDT | 170.00 | 24.67 | 24.35 | 25.20 | +5.17 | +26.51% | 1 | 1,512 | 46.89% |
| FSLR240621C00175000 | 2024-05-15 11:11AM EDT | 175.00 | 20.02 | 20.30 | 21.10 | +5.19 | +35.00% | 10 | 588 | 44.70% |
| FSLR240621C00180000 | 2024-05-15 2:20PM EDT | 180.00 | 16.47 | 16.15 | 16.95 | +3.27 | +24.77% | 22 | 594 | 41.22% |
| FSLR240621C00185000 | 2024-05-15 2:34PM EDT | 185.00 | 13.30 | 13.40 | 13.65 | +2.35 | +21.46% | 138 | 1,191 | 40.42% |
| FSLR240621C00190000 | 2024-05-15 3:26PM EDT | 190.00 | 10.70 | 10.55 | 10.75 | +2.40 | +28.92% | 152 | 2,435 | 39.71% |
| FSLR240621C00195000 | 2024-05-15 2:29PM EDT | 195.00 | 8.16 | 8.15 | 8.35 | +1.81 | +28.50% | 80 | 629 | 39.41% |
| FSLR240621C00200000 | 2024-05-15 3:55PM EDT | 200.00 | 6.20 | 6.20 | 6.35 | +1.50 | +31.91% | 295 | 1,749 | 39.14% |
| FSLR240621C00210000 | 2024-05-15 3:45PM EDT | 210.00 | 3.42 | 3.40 | 3.55 | +1.16 | +51.33% | 143 | 953 | 39.17% |
| FSLR240621C00220000 | 2024-05-15 3:42PM EDT | 220.00 | 1.78 | 1.72 | 1.92 | +0.63 | +54.78% | 57 | 3,077 | 39.62% |
| FSLR240621C00230000 | 2024-05-15 3:42PM EDT | 230.00 | 0.93 | 0.92 | 1.02 | +0.40 | +75.47% | 44 | 1,883 | 40.31% |
| FSLR240621C00240000 | 2024-05-14 12:32PM EDT | 240.00 | 0.54 | 0.50 | 0.53 | +0.17 | +45.95% | 1 | 242 | 40.97% |
| FSLR240621C00260000 | 2024-05-14 11:31AM EDT | 260.00 | 0.23 | 0.10 | 0.49 | 0.00 | - | 3 | 1,966 | 51.42% |
| FSLR240621C00270000 | 2024-05-14 11:24AM EDT | 270.00 | 0.01 | 0.05 | 0.42 | 0.00 | - | 2 | 2,033 | 50.24% |
| FSLR240621C00280000 | 2024-05-06 10:20AM EDT | 280.00 | 0.20 | 0.03 | 0.39 | 0.00 | - | 1 | 1,840 | 53.81% |
| FSLR240621C00290000 | 2024-04-17 1:38PM EDT | 290.00 | 0.44 | 0.02 | 0.37 | 0.00 | - | 3 | 114 | 57.32% |
| FSLR240621C00300000 | 2024-05-07 10:40AM EDT | 300.00 | 0.13 | 0.02 | 0.24 | 0.00 | - | 2 | 4,214 | 58.20% |
| FSLR240621C00310000 | 2024-04-09 1:18PM EDT | 310.00 | 0.23 | 0.00 | 0.26 | 0.00 | - | 3 | 1,087 | 61.82% |
| FSLR240621C00320000 | 2024-04-11 9:35AM EDT | 320.00 | 0.18 | 0.00 | 0.34 | 0.00 | - | 1 | 77 | 67.48% |
| FSLR240621C00330000 | 2024-05-02 9:30AM EDT | 330.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 3 | 113 | 71.88% |
| FSLR240621C00340000 | 2024-04-09 1:18PM EDT | 340.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 9 | 133 | 71.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621P00075000 | 2024-05-09 9:32AM EDT | 75.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 5 | 78 | 115.23% |
| FSLR240621P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.54 | 0.01 | 0.33 | 0.00 | - | 1 | 57 | 117.97% |
| FSLR240621P00085000 | 2024-04-05 10:33AM EDT | 85.00 | 0.18 | 0.04 | 0.28 | 0.00 | - | 1 | 82 | 109.38% |
| FSLR240621P00090000 | 2024-05-02 9:30AM EDT | 90.00 | 0.05 | 0.01 | 0.33 | 0.00 | - | 1 | 408 | 103.13% |
| FSLR240621P00095000 | 2024-05-10 10:07AM EDT | 95.00 | 0.07 | 0.02 | 0.33 | 0.00 | - | 10 | 1,190 | 96.68% |
| FSLR240621P00100000 | 2024-04-24 10:09AM EDT | 100.00 | 0.20 | 0.01 | 0.33 | 0.00 | - | 1 | 232 | 89.84% |
| FSLR240621P00105000 | 2024-05-07 11:27AM EDT | 105.00 | 0.10 | 0.01 | 0.34 | 0.00 | - | 1 | 1,389 | 84.08% |
| FSLR240621P00110000 | 2024-05-07 10:43AM EDT | 110.00 | 0.10 | 0.01 | 0.34 | 0.00 | - | 16 | 363 | 78.22% |
| FSLR240621P00115000 | 2024-05-14 9:50AM EDT | 115.00 | 0.12 | 0.01 | 0.35 | 0.00 | - | 1 | 1,640 | 72.85% |
| FSLR240621P00120000 | 2024-05-09 11:21AM EDT | 120.00 | 0.10 | 0.04 | 0.37 | 0.00 | - | 1 | 461 | 68.65% |
| FSLR240621P00125000 | 2024-05-01 11:39AM EDT | 125.00 | 0.49 | 0.04 | 0.21 | 0.00 | - | 1 | 292 | 59.08% |
| FSLR240621P00130000 | 2024-05-15 2:06PM EDT | 130.00 | 0.01 | 0.05 | 0.23 | -0.12 | -92.31% | 9 | 1,431 | 55.08% |
| FSLR240621P00135000 | 2024-05-15 10:43AM EDT | 135.00 | 0.26 | 0.06 | 0.43 | +0.03 | +13.04% | 1 | 1,319 | 54.69% |
| FSLR240621P00140000 | 2024-05-14 1:54PM EDT | 140.00 | 0.19 | 0.07 | 0.46 | 0.00 | - | 12 | 5,695 | 50.39% |
| FSLR240621P00145000 | 2024-05-14 12:59PM EDT | 145.00 | 0.35 | 0.20 | 0.52 | 0.00 | - | 6 | 876 | 51.47% |
| FSLR240621P00150000 | 2024-05-15 12:32PM EDT | 150.00 | 0.28 | 0.14 | 0.44 | -0.19 | -40.43% | 11 | 909 | 44.78% |
| FSLR240621P00155000 | 2024-05-15 1:33PM EDT | 155.00 | 0.40 | 0.31 | 0.54 | -0.28 | -41.18% | 19 | 508 | 41.48% |
| FSLR240621P00160000 | 2024-05-15 3:41PM EDT | 160.00 | 0.65 | 0.62 | 0.68 | -0.77 | -54.23% | 38 | 1,483 | 38.38% |
| FSLR240621P00165000 | 2024-05-15 2:07PM EDT | 165.00 | 1.03 | 0.98 | 1.08 | -0.68 | -39.77% | 30 | 763 | 37.42% |
| FSLR240621P00170000 | 2024-05-15 2:54PM EDT | 170.00 | 1.65 | 1.58 | 1.70 | -0.95 | -36.54% | 84 | 1,472 | 36.72% |
| FSLR240621P00175000 | 2024-05-15 2:34PM EDT | 175.00 | 2.58 | 2.46 | 2.63 | -1.98 | -43.42% | 36 | 2,071 | 36.30% |
| FSLR240621P00180000 | 2024-05-15 3:55PM EDT | 180.00 | 3.85 | 3.75 | 3.90 | -1.85 | -32.46% | 66 | 2,075 | 35.86% |
| FSLR240621P00185000 | 2024-05-15 3:44PM EDT | 185.00 | 5.60 | 5.45 | 5.65 | -1.95 | -25.83% | 47 | 312 | 35.80% |
| FSLR240621P00190000 | 2024-05-15 2:47PM EDT | 190.00 | 7.90 | 7.60 | 7.80 | -2.30 | -22.55% | 281 | 275 | 35.54% |
| FSLR240621P00195000 | 2024-05-15 2:30PM EDT | 195.00 | 10.10 | 10.20 | 10.40 | -4.90 | -32.67% | 53 | 233 | 35.28% |
| FSLR240621P00200000 | 2024-05-15 1:34PM EDT | 200.00 | 12.75 | 13.20 | 13.50 | -4.36 | -25.48% | 85 | 722 | 35.27% |
| FSLR240621P00210000 | 2024-05-13 1:04PM EDT | 210.00 | 22.43 | 20.35 | 20.90 | 0.00 | - | 20 | 404 | 35.50% |
| FSLR240621P00220000 | 2024-05-15 12:44PM EDT | 220.00 | 28.10 | 28.25 | 29.75 | -0.20 | -0.71% | 7 | 20 | 38.00% |
| FSLR240621P00230000 | 2024-03-14 9:37AM EDT | 230.00 | 73.30 | 48.60 | 49.30 | 0.00 | - | 14 | 0 | 94.63% |
| FSLR240621P00240000 | 2023-11-02 9:58AM EDT | 240.00 | 92.00 | 79.30 | 80.75 | 0.00 | - | 3 | 0 | 192.81% |
| FSLR240621P00250000 | 2023-11-01 3:23PM EDT | 250.00 | 106.00 | 89.00 | 90.60 | 0.00 | - | 28 | 0 | 201.69% |
| FSLR240621P00260000 | 2023-07-06 3:57PM EDT | 260.00 | 80.45 | 70.90 | 71.75 | 0.00 | - | 2 | 6 | 79.15% |
| FSLR240621P00270000 | 2023-07-06 3:56PM EDT | 270.00 | 89.25 | 79.20 | 80.20 | 0.00 | - | 34 | 19 | 71.78% |
| FSLR240621P00280000 | 2023-07-06 3:59PM EDT | 280.00 | 98.25 | 87.95 | 88.85 | 0.00 | - | - | 2 | 57.57% |
| FSLR240621P00300000 | 2023-07-28 10:18AM EDT | 300.00 | 102.35 | 121.90 | 123.75 | 0.00 | - | 2 | 26 | 168.45% |
| FSLR240621P00310000 | 2023-07-06 3:59PM EDT | 310.00 | 126.95 | 115.55 | 117.10 | 0.00 | - | - | 2 | 0.00% |
| FSLR240621P00320000 | 2023-04-05 10:28AM EDT | 320.00 | 120.65 | 140.55 | 142.55 | 0.00 | - | - | 0 | 174.51% |
© 2024 Yahoo. Todos os direitos reservados.