Mercado fechará em 21 mins
BOVESPA
128.055,57 -459,92 (-0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.629,63 +397,89 (+0,70%) PETROLEO CRU
78,83 +0,81 (+1,04%) OURO
2.392,30 +32,40 (+1,37%) Bitcoin USD
65.997,96 +4.464,09 (+7,25%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:37PM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250620C00075000 | 2024-04-04 9:52AM EDT | 75.00 | 106.00 | 121.00 | 124.00 | 0.00 | - | 1 | 5 | 78.47% |
| FSLR250620C00080000 | 2024-03-27 10:27AM EDT | 80.00 | 88.30 | 103.00 | 107.50 | 0.00 | - | 5 | 8 | 0.00% |
| FSLR250620C00085000 | 2024-05-09 11:42AM EDT | 85.00 | 113.08 | 112.00 | 115.50 | 0.00 | - | 4 | 45 | 73.94% |
| FSLR250620C00090000 | 2024-05-09 11:20AM EDT | 90.00 | 109.19 | 107.50 | 110.50 | 0.00 | - | 5 | 7 | 70.45% |
| FSLR250620C00095000 | 2024-05-06 1:53PM EDT | 95.00 | 108.00 | 103.00 | 106.90 | 0.00 | - | 5 | 55 | 69.26% |
| FSLR250620C00100000 | 2024-04-12 3:40PM EDT | 100.00 | 92.50 | 98.50 | 102.90 | 0.00 | - | 4 | 9 | 67.38% |
| FSLR250620C00105000 | 2024-04-08 12:27PM EDT | 105.00 | 86.90 | 95.05 | 98.40 | 0.00 | - | 1 | 6 | 66.17% |
| FSLR250620C00110000 | 2024-04-01 12:13PM EDT | 110.00 | 74.85 | 83.45 | 85.20 | 0.00 | - | 5 | 15 | 43.80% |
| FSLR250620C00115000 | 2024-03-27 1:25PM EDT | 115.00 | 65.40 | 76.25 | 79.30 | 0.00 | - | 3 | 3 | 37.81% |
| FSLR250620C00120000 | 2024-04-03 3:27PM EDT | 120.00 | 64.65 | 83.05 | 86.35 | 0.00 | - | 5 | 11 | 61.74% |
| FSLR250620C00125000 | 2024-04-08 2:37PM EDT | 125.00 | 72.80 | 78.85 | 81.05 | 0.00 | - | 3 | 342 | 58.61% |
| FSLR250620C00130000 | 2024-04-04 1:52PM EDT | 130.00 | 66.85 | 76.40 | 79.50 | 0.00 | - | 3 | 155 | 60.90% |
| FSLR250620C00135000 | 2024-05-15 11:58AM EDT | 135.00 | 73.00 | 72.75 | 74.80 | +6.80 | +10.27% | 25 | 76 | 58.78% |
| FSLR250620C00140000 | 2024-04-01 1:46PM EDT | 140.00 | 56.75 | 61.75 | 63.10 | 0.00 | - | 1 | 30 | 44.93% |
| FSLR250620C00145000 | 2024-04-08 9:56AM EDT | 145.00 | 58.85 | 65.75 | 67.30 | 0.00 | - | 1 | 10 | 56.35% |
| FSLR250620C00150000 | 2024-04-25 9:37AM EDT | 150.00 | 50.45 | 62.45 | 64.10 | 0.00 | - | 5 | 254 | 55.61% |
| FSLR250620C00155000 | 2024-04-30 9:43AM EDT | 155.00 | 52.63 | 59.20 | 61.00 | 0.00 | - | 2 | 26 | 54.87% |
| FSLR250620C00160000 | 2024-05-01 3:22PM EDT | 160.00 | 49.65 | 56.15 | 57.95 | 0.00 | - | 3 | 37 | 54.21% |
| FSLR250620C00165000 | 2024-04-15 3:35PM EDT | 165.00 | 46.95 | 53.65 | 54.85 | 0.00 | - | 2 | 535 | 53.78% |
| FSLR250620C00170000 | 2024-05-02 12:09PM EDT | 170.00 | 40.10 | 50.65 | 52.15 | 0.00 | - | 5 | 17 | 53.17% |
| FSLR250620C00175000 | 2024-05-15 12:09PM EDT | 175.00 | 48.63 | 47.75 | 49.50 | -1.33 | -2.66% | 1 | 49 | 52.54% |
| FSLR250620C00180000 | 2024-05-09 12:16PM EDT | 180.00 | 45.20 | 45.40 | 46.85 | 0.00 | - | 4 | 31 | 52.17% |
| FSLR250620C00185000 | 2024-05-14 12:28PM EDT | 185.00 | 39.20 | 42.85 | 44.25 | 0.00 | - | 3 | 44 | 51.59% |
| FSLR250620C00190000 | 2024-05-14 12:27PM EDT | 190.00 | 36.99 | 40.25 | 41.75 | 0.00 | - | 6 | 56 | 50.93% |
| FSLR250620C00195000 | 2024-05-15 11:33AM EDT | 195.00 | 38.28 | 38.30 | 39.55 | -4.57 | -10.67% | 1 | 18 | 50.78% |
| FSLR250620C00200000 | 2024-05-13 10:19AM EDT | 200.00 | 37.25 | 36.05 | 37.25 | 0.00 | - | 1 | 211 | 50.26% |
| FSLR250620C00210000 | 2024-05-15 9:35AM EDT | 210.00 | 30.50 | 30.95 | 33.20 | -3.80 | -11.08% | 1 | 1,319 | 50.29% |
| FSLR250620C00220000 | 2024-05-03 11:54AM EDT | 220.00 | 29.25 | 27.35 | 29.65 | 0.00 | - | 4 | 550 | 49.79% |
| FSLR250620C00230000 | 2024-04-11 3:58PM EDT | 230.00 | 25.50 | 23.50 | 25.90 | 0.00 | - | 1 | 101 | 48.66% |
| FSLR250620C00240000 | 2024-05-10 1:32PM EDT | 240.00 | 23.15 | 21.65 | 22.90 | 0.00 | - | 1 | 91 | 48.11% |
| FSLR250620C00250000 | 2024-05-07 10:38AM EDT | 250.00 | 22.95 | 18.90 | 20.80 | 0.00 | - | 2 | 540 | 48.36% |
| FSLR250620C00260000 | 2024-05-10 9:52AM EDT | 260.00 | 20.20 | 15.90 | 18.20 | 0.00 | - | 100 | 911 | 47.66% |
| FSLR250620C00270000 | 2024-05-03 3:51PM EDT | 270.00 | 16.65 | 14.90 | 16.00 | 0.00 | - | 1 | 1,394 | 47.17% |
| FSLR250620C00280000 | 2024-05-06 9:42AM EDT | 280.00 | 16.00 | 13.20 | 14.15 | 0.00 | - | 1 | 1,655 | 46.88% |
| FSLR250620C00290000 | 2024-04-12 12:02PM EDT | 290.00 | 12.70 | 11.50 | 12.20 | 0.00 | - | 8 | 64 | 46.15% |
| FSLR250620C00300000 | 2024-05-07 10:17AM EDT | 300.00 | 11.80 | 10.10 | 10.95 | 0.00 | - | 2 | 7,820 | 46.20% |
| FSLR250620C00310000 | 2024-05-14 10:15AM EDT | 310.00 | 7.91 | 8.90 | 9.80 | 0.00 | - | 1 | 3,182 | 46.20% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250620P00075000 | 2024-04-05 10:17AM EDT | 75.00 | 2.03 | 0.41 | 2.24 | 0.00 | - | 1 | 49 | 53.83% |
| FSLR250620P00080000 | 2024-05-15 11:02AM EDT | 80.00 | 2.28 | 0.39 | 2.95 | -0.30 | -11.63% | 24 | 74 | 53.00% |
| FSLR250620P00085000 | 2024-02-14 2:00PM EDT | 85.00 | 5.90 | 3.30 | 5.95 | 0.00 | - | 1 | 10 | 64.37% |
| FSLR250620P00090000 | 2024-05-08 3:59PM EDT | 90.00 | 2.57 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 58.04% |
| FSLR250620P00095000 | 2024-05-01 11:17AM EDT | 95.00 | 3.56 | 0.01 | 4.45 | 0.00 | - | 46 | 103 | 56.27% |
| FSLR250620P00100000 | 2024-05-03 1:31PM EDT | 100.00 | 3.37 | 2.58 | 3.15 | 0.00 | - | 1 | 70 | 47.93% |
| FSLR250620P00105000 | 2024-05-06 2:46PM EDT | 105.00 | 3.65 | 3.20 | 3.75 | 0.00 | - | 16 | 52 | 47.20% |
| FSLR250620P00110000 | 2024-05-08 3:59PM EDT | 110.00 | 4.29 | 2.31 | 4.40 | 0.00 | - | 13 | 31 | 46.41% |
| FSLR250620P00115000 | 2024-05-15 12:41PM EDT | 115.00 | 4.92 | 3.15 | 5.15 | -1.64 | -25.00% | 1 | 127 | 45.72% |
| FSLR250620P00120000 | 2024-05-15 10:36AM EDT | 120.00 | 5.57 | 5.15 | 5.90 | -0.18 | -3.13% | 4 | 88 | 44.82% |
| FSLR250620P00125000 | 2024-04-03 2:36PM EDT | 125.00 | 12.20 | 6.75 | 7.60 | 0.00 | - | 2 | 385 | 46.05% |
| FSLR250620P00130000 | 2024-05-08 3:59PM EDT | 130.00 | 7.96 | 7.25 | 7.85 | 0.00 | - | 7 | 92 | 43.60% |
| FSLR250620P00135000 | 2024-05-03 11:25AM EDT | 135.00 | 9.58 | 8.35 | 9.05 | 0.00 | - | 1 | 840 | 43.17% |
| FSLR250620P00140000 | 2024-05-01 1:09PM EDT | 140.00 | 13.80 | 8.60 | 10.20 | 0.00 | - | 601 | 9,230 | 42.44% |
| FSLR250620P00145000 | 2024-05-07 9:58AM EDT | 145.00 | 11.60 | 10.90 | 11.70 | 0.00 | - | 1 | 453 | 42.18% |
| FSLR250620P00150000 | 2024-05-03 3:56PM EDT | 150.00 | 13.55 | 12.25 | 13.20 | 0.00 | - | 1 | 3,761 | 41.71% |
| FSLR250620P00155000 | 2024-05-09 9:42AM EDT | 155.00 | 14.64 | 13.40 | 15.75 | 0.00 | - | 1 | 57 | 42.73% |
| FSLR250620P00160000 | 2024-05-13 1:06PM EDT | 160.00 | 16.75 | 15.40 | 16.55 | 0.00 | - | 1 | 108 | 40.79% |
| FSLR250620P00165000 | 2024-04-22 11:12AM EDT | 165.00 | 25.50 | 17.55 | 18.50 | 0.00 | - | 1 | 6,155 | 40.48% |
| FSLR250620P00170000 | 2024-05-15 11:31AM EDT | 170.00 | 20.26 | 19.10 | 20.50 | -1.59 | -7.28% | 10 | 1,137 | 40.07% |
| FSLR250620P00175000 | 2024-05-10 10:29AM EDT | 175.00 | 20.90 | 20.85 | 23.25 | 0.00 | - | 1 | 2,104 | 40.52% |
| FSLR250620P00180000 | 2024-05-14 2:45PM EDT | 180.00 | 26.35 | 22.15 | 24.75 | 0.00 | - | 10 | 2,064 | 39.10% |
| FSLR250620P00185000 | 2024-05-14 10:15AM EDT | 185.00 | 28.15 | 26.20 | 27.20 | 0.00 | - | 52 | 73 | 38.81% |
| FSLR250620P00190000 | 2024-05-13 1:12PM EDT | 190.00 | 30.15 | 27.85 | 29.65 | 0.00 | - | 25 | 2,047 | 38.36% |
| FSLR250620P00195000 | 2024-04-12 3:24PM EDT | 195.00 | 39.00 | 31.45 | 32.30 | 0.00 | - | 1 | 2 | 38.02% |
| FSLR250620P00200000 | 2024-03-27 3:27PM EDT | 200.00 | 49.00 | 42.00 | 42.80 | 0.00 | - | 1 | 3,062 | 47.40% |
| FSLR250620P00210000 | 2024-02-12 11:25AM EDT | 210.00 | 64.55 | 59.75 | 60.95 | 0.00 | - | - | 14 | 61.29% |
| FSLR250620P00220000 | 2023-12-19 4:40PM EDT | 220.00 | 62.90 | 76.20 | 78.45 | 0.00 | - | - | 2 | 74.00% |
| FSLR250620P00230000 | 2024-02-12 2:35PM EDT | 230.00 | 80.00 | 76.60 | 78.30 | 0.00 | - | 24 | 19 | 65.07% |
| FSLR250620P00240000 | 2023-12-28 10:34AM EDT | 240.00 | 75.50 | 93.65 | 95.35 | 0.00 | - | - | 12 | 77.15% |
| FSLR250620P00250000 | 2024-02-12 2:34PM EDT | 250.00 | 96.80 | 93.70 | 95.75 | 0.00 | - | 2 | 3 | 67.94% |
| FSLR250620P00260000 | 2024-02-26 3:17PM EDT | 260.00 | 118.25 | 94.75 | 96.60 | 0.00 | - | 3 | 14 | 59.39% |
| FSLR250620P00270000 | 2024-02-23 3:24PM EDT | 270.00 | 126.90 | 114.70 | 118.85 | 0.00 | - | 4 | 6 | 75.92% |
| FSLR250620P00290000 | 2024-02-16 3:22PM EDT | 290.00 | 132.10 | 140.00 | 145.00 | 0.00 | - | 2 | 0 | 87.86% |
© 2024 Yahoo. Todos os direitos reservados.