Mercado fechará em 36 mins
BOVESPA
128.244,92 -270,57 (-0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.650,67 +418,93 (+0,73%) PETROLEO CRU
78,86 +0,84 (+1,08%) OURO
2.392,90 +33,00 (+1,40%) Bitcoin USD
65.923,79 +4.464,76 (+7,26%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:24PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250117C00065000 | 2024-04-01 1:58PM EDT | 65.00 | 110.98 | 118.50 | 121.90 | 0.00 | - | 8 | 269 | 0.00% |
| FSLR250117C00070000 | 2024-03-05 1:53PM EDT | 70.00 | 97.06 | 104.05 | 107.70 | 0.00 | - | 5 | 41 | 0.00% |
| FSLR250117C00075000 | 2024-02-23 12:57PM EDT | 75.00 | 74.65 | 81.50 | 85.40 | 0.00 | - | 2 | 10 | 0.00% |
| FSLR250117C00080000 | 2024-02-12 10:30AM EDT | 80.00 | 80.47 | 83.60 | 87.30 | 0.00 | - | 5 | 15 | 0.00% |
| FSLR250117C00085000 | 2024-05-07 12:26PM EDT | 85.00 | 116.20 | 108.85 | 111.50 | 0.00 | - | 7 | 113 | 74.22% |
| FSLR250117C00090000 | 2024-03-27 10:25AM EDT | 90.00 | 76.25 | 91.60 | 94.85 | 0.00 | - | 1 | 7 | 0.00% |
| FSLR250117C00095000 | 2024-04-26 10:04AM EDT | 95.00 | 91.36 | 99.70 | 102.30 | 0.00 | - | 1 | 6 | 69.79% |
| FSLR250117C00100000 | 2024-05-09 12:08PM EDT | 100.00 | 95.90 | 95.25 | 97.70 | 0.00 | - | 2 | 116 | 67.76% |
| FSLR250117C00105000 | 2024-04-11 11:46AM EDT | 105.00 | 82.50 | 90.80 | 93.15 | 0.00 | - | 1 | 27 | 65.74% |
| FSLR250117C00110000 | 2024-05-02 12:35PM EDT | 110.00 | 71.55 | 85.90 | 88.75 | 0.00 | - | 1 | 93 | 63.07% |
| FSLR250117C00115000 | 2024-02-21 10:38AM EDT | 115.00 | 50.50 | 51.00 | 52.75 | 0.00 | - | 1 | 26 | 0.00% |
| FSLR250117C00120000 | 2024-05-03 11:51AM EDT | 120.00 | 77.69 | 77.95 | 79.30 | 0.00 | - | 1 | 69 | 59.75% |
| FSLR250117C00125000 | 2024-04-05 1:12PM EDT | 125.00 | 63.20 | 74.55 | 76.80 | 0.00 | - | 2 | 55 | 62.05% |
| FSLR250117C00130000 | 2024-05-14 12:33PM EDT | 130.00 | 64.55 | 69.65 | 71.10 | 0.00 | - | 2 | 55 | 57.25% |
| FSLR250117C00135000 | 2024-05-14 12:33PM EDT | 135.00 | 60.75 | 65.50 | 67.50 | 0.00 | - | 3 | 93 | 56.39% |
| FSLR250117C00140000 | 2024-05-14 12:33PM EDT | 140.00 | 57.00 | 61.75 | 63.00 | 0.00 | - | 5 | 123 | 54.72% |
| FSLR250117C00145000 | 2024-04-17 10:41AM EDT | 145.00 | 49.41 | 58.05 | 59.55 | 0.00 | - | 4 | 367 | 54.19% |
| FSLR250117C00150000 | 2024-05-15 1:31PM EDT | 150.00 | 56.50 | 54.55 | 55.60 | -0.70 | -1.22% | 2 | 269 | 53.09% |
| FSLR250117C00155000 | 2024-05-08 3:16PM EDT | 155.00 | 53.00 | 51.05 | 52.20 | 0.00 | - | 1 | 174 | 52.38% |
| FSLR250117C00160000 | 2024-05-15 1:49PM EDT | 160.00 | 48.91 | 47.95 | 48.80 | -5.12 | -9.48% | 20 | 776 | 51.86% |
| FSLR250117C00165000 | 2024-05-09 12:08PM EDT | 165.00 | 45.00 | 44.50 | 45.60 | 0.00 | - | 1 | 282 | 50.97% |
| FSLR250117C00170000 | 2024-05-03 10:21AM EDT | 170.00 | 41.20 | 41.55 | 42.60 | -1.80 | -4.19% | 1 | 992 | 50.53% |
| FSLR250117C00175000 | 2024-05-13 3:54PM EDT | 175.00 | 38.62 | 38.20 | 39.75 | 0.00 | - | 10 | 146 | 51.00% |
| FSLR250117C00180000 | 2024-05-15 1:40PM EDT | 180.00 | 38.00 | 35.90 | 36.90 | +5.09 | +15.47% | 12 | 5,431 | 50.33% |
| FSLR250117C00185000 | 2024-05-15 9:47AM EDT | 185.00 | 32.35 | 33.50 | 34.40 | +2.35 | +7.83% | 2 | 2,686 | 50.04% |
| FSLR250117C00190000 | 2024-05-15 9:47AM EDT | 190.00 | 29.52 | 31.10 | 32.15 | -4.48 | -13.18% | 3 | 757 | 49.97% |
| FSLR250117C00195000 | 2024-05-14 2:34PM EDT | 195.00 | 25.68 | 28.10 | 29.55 | 0.00 | - | 5 | 1,176 | 49.13% |
| FSLR250117C00200000 | 2024-05-14 3:53PM EDT | 200.00 | 24.65 | 25.90 | 27.30 | 0.00 | - | 8 | 2,062 | 48.67% |
| FSLR250117C00210000 | 2024-05-14 10:15AM EDT | 210.00 | 21.00 | 22.65 | 23.35 | 0.00 | - | 2 | 988 | 48.09% |
| FSLR250117C00220000 | 2024-05-14 3:56PM EDT | 220.00 | 17.75 | 19.05 | 19.75 | 0.00 | - | 12 | 3,531 | 47.35% |
| FSLR250117C00230000 | 2024-05-09 11:38AM EDT | 230.00 | 16.65 | 15.65 | 16.50 | 0.00 | - | 17 | 1,897 | 46.51% |
| FSLR250117C00240000 | 2024-05-14 12:48PM EDT | 240.00 | 13.00 | 13.40 | 13.90 | +1.70 | +15.04% | 1 | 3,151 | 46.10% |
| FSLR250117C00250000 | 2024-05-15 2:20PM EDT | 250.00 | 11.50 | 11.15 | 11.65 | +1.90 | +19.79% | 1 | 6,011 | 45.70% |
| FSLR250117C00260000 | 2024-05-14 11:26AM EDT | 260.00 | 8.40 | 9.40 | 9.80 | 0.00 | - | 9 | 2,645 | 45.48% |
| FSLR250117C00270000 | 2024-05-10 9:59AM EDT | 270.00 | 10.25 | 7.80 | 8.20 | 0.00 | - | 1 | 765 | 45.22% |
| FSLR250117C00280000 | 2024-05-10 9:41AM EDT | 280.00 | 7.93 | 6.50 | 6.80 | 0.00 | - | 20 | 4,695 | 44.89% |
| FSLR250117C00290000 | 2024-04-29 3:56PM EDT | 290.00 | 5.45 | 5.45 | 5.70 | 0.00 | - | 1 | 510 | 44.77% |
| FSLR250117C00300000 | 2024-05-15 2:08PM EDT | 300.00 | 4.80 | 4.50 | 4.80 | +0.80 | +20.00% | 5 | 8,111 | 44.73% |
| FSLR250117C00310000 | 2024-05-10 12:38PM EDT | 310.00 | 4.31 | 3.75 | 4.05 | 0.00 | - | 2 | 1,807 | 44.73% |
| FSLR250117C00320000 | 2024-05-15 2:08PM EDT | 320.00 | 3.30 | 3.10 | 3.40 | -1.00 | -23.26% | 1 | 5,049 | 44.68% |
| FSLR250117C00330000 | 2024-05-03 10:16AM EDT | 330.00 | 3.42 | 2.62 | 2.93 | 0.00 | - | 1 | 507 | 44.91% |
| FSLR250117C00340000 | 2024-05-13 9:32AM EDT | 340.00 | 2.44 | 2.18 | 2.44 | 0.00 | - | 1 | 2,012 | 44.78% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250117P00065000 | 2024-05-10 9:30AM EDT | 65.00 | 0.27 | 0.30 | 0.59 | 0.00 | - | 2 | 451 | 64.50% |
| FSLR250117P00070000 | 2024-04-02 2:01PM EDT | 70.00 | 0.92 | 0.03 | 0.98 | 0.00 | - | 1 | 279 | 61.62% |
| FSLR250117P00075000 | 2024-04-11 11:36AM EDT | 75.00 | 0.90 | 0.02 | 0.81 | 0.00 | - | 2 | 431 | 55.96% |
| FSLR250117P00080000 | 2024-05-03 11:18AM EDT | 80.00 | 0.75 | 0.00 | 0.78 | 0.00 | - | 1 | 202 | 51.90% |
| FSLR250117P00085000 | 2024-05-15 2:23PM EDT | 85.00 | 0.72 | 0.67 | 0.75 | +0.12 | +20.00% | 5 | 249 | 53.64% |
| FSLR250117P00090000 | 2024-05-15 2:06PM EDT | 90.00 | 0.90 | 0.82 | 1.31 | 0.00 | - | 1 | 417 | 54.20% |
| FSLR250117P00095000 | 2024-04-16 10:54AM EDT | 95.00 | 2.47 | 0.43 | 1.53 | 0.00 | - | 1 | 268 | 54.74% |
| FSLR250117P00100000 | 2024-05-01 11:17AM EDT | 100.00 | 2.31 | 0.68 | 1.78 | 0.00 | - | 46 | 445 | 53.05% |
| FSLR250117P00105000 | 2024-05-07 10:33AM EDT | 105.00 | 1.75 | 0.98 | 2.08 | 0.00 | - | 13 | 273 | 51.53% |
| FSLR250117P00110000 | 2024-05-03 1:13PM EDT | 110.00 | 2.29 | 1.81 | 2.06 | 0.00 | - | 1 | 427 | 48.08% |
| FSLR250117P00115000 | 2024-05-06 11:06AM EDT | 115.00 | 2.25 | 2.03 | 2.45 | 0.00 | - | 3 | 1,106 | 46.92% |
| FSLR250117P00120000 | 2024-05-09 12:08PM EDT | 120.00 | 3.00 | 2.70 | 2.97 | 0.00 | - | 1 | 3,097 | 46.12% |
| FSLR250117P00125000 | 2024-05-06 2:49PM EDT | 125.00 | 3.70 | 3.30 | 3.55 | 0.00 | - | 8 | 2,172 | 45.26% |
| FSLR250117P00130000 | 2024-05-10 12:38PM EDT | 130.00 | 4.10 | 4.00 | 4.25 | 0.00 | - | 1 | 2,009 | 44.56% |
| FSLR250117P00135000 | 2024-05-06 2:56PM EDT | 135.00 | 5.20 | 4.80 | 5.10 | 0.00 | - | 2 | 22,676 | 44.03% |
| FSLR250117P00140000 | 2024-05-10 2:50PM EDT | 140.00 | 5.80 | 5.75 | 6.05 | 0.00 | - | 1 | 2,805 | 43.48% |
| FSLR250117P00145000 | 2024-05-07 9:33AM EDT | 145.00 | 7.80 | 6.75 | 7.20 | +0.30 | +4.00% | 1 | 5,264 | 43.13% |
| FSLR250117P00150000 | 2024-05-14 11:24AM EDT | 150.00 | 8.75 | 8.05 | 8.35 | 0.00 | - | 75 | 8,781 | 42.47% |
| FSLR250117P00155000 | 2024-05-14 11:24AM EDT | 155.00 | 10.55 | 9.40 | 9.75 | 0.00 | - | 256 | 1,849 | 42.10% |
| FSLR250117P00160000 | 2024-05-14 11:24AM EDT | 160.00 | 11.05 | 10.90 | 11.25 | -1.10 | -9.05% | 1 | 18,379 | 41.64% |
| FSLR250117P00165000 | 2024-05-08 11:29AM EDT | 165.00 | 13.51 | 12.15 | 13.00 | 0.00 | - | 2 | 2,030 | 41.38% |
| FSLR250117P00170000 | 2024-05-15 12:44PM EDT | 170.00 | 14.00 | 14.35 | 14.90 | -2.70 | -16.17% | 21 | 3,158 | 41.11% |
| FSLR250117P00175000 | 2024-05-10 11:08AM EDT | 175.00 | 18.05 | 16.35 | 16.95 | +2.55 | +16.45% | 4 | 1,782 | 40.83% |
| FSLR250117P00180000 | 2024-05-15 11:07AM EDT | 180.00 | 18.80 | 18.50 | 19.50 | -1.57 | -7.71% | 6 | 3,589 | 41.14% |
| FSLR250117P00185000 | 2024-05-15 12:40PM EDT | 185.00 | 20.50 | 20.65 | 21.30 | -2.00 | -8.89% | 7 | 2,778 | 39.92% |
| FSLR250117P00190000 | 2024-05-15 10:38AM EDT | 190.00 | 24.10 | 23.05 | 23.80 | -1.08 | -4.29% | 7 | 2,124 | 39.62% |
| FSLR250117P00195000 | 2024-05-15 12:44PM EDT | 195.00 | 25.30 | 25.65 | 26.30 | -3.90 | -13.36% | 3 | 1,112 | 39.08% |
| FSLR250117P00200000 | 2024-05-15 1:42PM EDT | 200.00 | 28.15 | 28.10 | 29.05 | -3.30 | -10.49% | 5 | 2,272 | 38.69% |
| FSLR250117P00210000 | 2024-05-03 3:39PM EDT | 210.00 | 35.64 | 33.75 | 35.00 | 0.00 | - | 2 | 465 | 37.93% |
| FSLR250117P00220000 | 2024-05-07 10:17AM EDT | 220.00 | 39.45 | 40.35 | 41.60 | 0.00 | - | 10 | 491 | 37.31% |
| FSLR250117P00230000 | 2024-04-24 10:31AM EDT | 230.00 | 56.15 | 47.20 | 48.70 | 0.00 | - | 15 | 442 | 36.65% |
| FSLR250117P00240000 | 2023-07-14 11:54AM EDT | 240.00 | 61.15 | 54.60 | 55.65 | 0.00 | - | 1 | 174 | 34.76% |
| FSLR250117P00250000 | 2024-02-20 2:35PM EDT | 250.00 | 98.66 | 95.75 | 99.00 | 0.00 | - | 1 | 3 | 90.99% |
| FSLR250117P00260000 | 2023-08-21 10:54AM EDT | 260.00 | 86.77 | 89.70 | 90.60 | 0.00 | - | 1 | 53 | 66.98% |
| FSLR250117P00270000 | 2023-12-19 11:43AM EDT | 270.00 | 98.65 | 120.60 | 123.80 | 0.00 | - | 16 | 0 | 105.56% |
| FSLR250117P00280000 | 2023-07-28 9:30AM EDT | 280.00 | 76.95 | 103.90 | 105.05 | 0.00 | - | 1 | 14 | 63.58% |
| FSLR250117P00290000 | 2023-10-17 9:59AM EDT | 290.00 | 137.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250117P00300000 | 2023-06-01 2:52PM EDT | 300.00 | 97.82 | 111.05 | 112.15 | 0.00 | - | - | 10 | 42.85% |
| FSLR250117P00310000 | 2023-05-31 12:35PM EDT | 310.00 | 113.86 | 120.10 | 121.30 | 0.00 | - | - | 1 | 42.33% |
| FSLR250117P00320000 | 2023-07-14 2:01PM EDT | 320.00 | 128.65 | 116.60 | 117.60 | 0.00 | - | - | 1 | 0.00% |
| FSLR250117P00330000 | 2024-01-24 12:06PM EDT | 330.00 | 178.62 | 185.50 | 188.90 | 0.00 | - | 2 | 0 | 130.01% |
| FSLR250117P00340000 | 2023-08-16 12:45PM EDT | 340.00 | 144.00 | 164.80 | 166.70 | 0.00 | - | - | 0 | 80.61% |
© 2024 Yahoo. Todos os direitos reservados.