Mercado fechará em 34 mins
BOVESPA
128.300,19 -215,30 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.677,26 +445,52 (+0,78%) PETROLEO CRU
78,85 +0,83 (+1,06%) OURO
2.392,80 +32,90 (+1,39%) Bitcoin USD
66.007,24 +4.499,27 (+7,31%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:26PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR260116C00075000 | 2024-05-15 9:40AM EDT | 75.00 | 123.25 | 123.30 | 127.45 | -0.35 | -0.28% | 1 | 99 | 71.57% |
| FSLR260116C00080000 | 2024-05-13 2:35PM EDT | 80.00 | 120.00 | 119.05 | 123.30 | 0.00 | - | 1 | 7 | 69.60% |
| FSLR260116C00085000 | 2024-02-15 3:27PM EDT | 85.00 | 87.70 | 75.00 | 79.50 | 0.00 | - | 4 | 17 | 0.00% |
| FSLR260116C00090000 | 2023-10-05 11:53AM EDT | 90.00 | 75.48 | 78.25 | 82.35 | 0.00 | - | - | 4 | 0.00% |
| FSLR260116C00095000 | 2024-02-08 11:04AM EDT | 95.00 | 67.40 | 81.80 | 84.95 | 0.00 | - | 2 | 2 | 0.00% |
| FSLR260116C00100000 | 2024-05-06 2:12PM EDT | 100.00 | 108.90 | 103.70 | 106.75 | 0.00 | - | 1 | 16 | 63.67% |
| FSLR260116C00105000 | 2024-04-26 10:55AM EDT | 105.00 | 90.00 | 99.60 | 102.95 | 0.00 | - | 1 | 21 | 62.17% |
| FSLR260116C00110000 | 2024-04-26 10:56AM EDT | 110.00 | 87.00 | 96.10 | 99.10 | 0.00 | - | 1 | 2 | 61.15% |
| FSLR260116C00115000 | 2024-04-26 10:50AM EDT | 115.00 | 83.00 | 92.05 | 95.60 | 0.00 | - | 2 | 7 | 59.89% |
| FSLR260116C00120000 | 2024-05-03 3:33PM EDT | 120.00 | 90.98 | 89.50 | 91.20 | 0.00 | - | 1 | 28 | 59.08% |
| FSLR260116C00125000 | 2024-04-26 11:00AM EDT | 125.00 | 76.85 | 86.20 | 88.70 | 0.00 | - | 1 | 18 | 59.08% |
| FSLR260116C00130000 | 2024-05-03 1:27PM EDT | 130.00 | 81.85 | 82.70 | 84.45 | 0.00 | - | 1 | 20 | 57.47% |
| FSLR260116C00135000 | 2024-02-20 12:26PM EDT | 135.00 | 55.66 | 50.75 | 52.35 | 0.00 | - | 1 | 9 | 0.00% |
| FSLR260116C00140000 | 2024-04-26 11:00AM EDT | 140.00 | 67.95 | 76.50 | 77.90 | 0.00 | - | 1 | 55 | 56.12% |
| FSLR260116C00145000 | 2024-05-08 2:58PM EDT | 145.00 | 75.74 | 73.20 | 75.50 | 0.00 | - | 3 | 59 | 55.78% |
| FSLR260116C00150000 | 2024-05-15 11:10AM EDT | 150.00 | 71.15 | 69.75 | 71.90 | -1.95 | -2.67% | 6 | 428 | 54.47% |
| FSLR260116C00155000 | 2024-03-25 11:29AM EDT | 155.00 | 42.65 | 59.25 | 61.55 | 0.00 | - | 1 | 152 | 45.93% |
| FSLR260116C00160000 | 2024-05-07 1:44PM EDT | 160.00 | 70.20 | 64.55 | 66.20 | 0.00 | - | 1 | 66 | 53.68% |
| FSLR260116C00165000 | 2024-04-19 11:45AM EDT | 165.00 | 55.16 | 61.50 | 63.30 | 0.00 | - | 1 | 42 | 52.86% |
| FSLR260116C00170000 | 2024-05-06 10:37AM EDT | 170.00 | 64.50 | 59.25 | 60.70 | 0.00 | - | 1 | 53 | 52.62% |
| FSLR260116C00175000 | 2024-05-14 2:39PM EDT | 175.00 | 53.45 | 56.50 | 58.20 | 0.00 | - | 3 | 50 | 52.07% |
| FSLR260116C00180000 | 2024-05-15 9:51AM EDT | 180.00 | 52.50 | 54.50 | 55.80 | -2.37 | -4.32% | 1 | 38 | 51.92% |
| FSLR260116C00185000 | 2024-05-15 9:57AM EDT | 185.00 | 50.00 | 51.45 | 53.45 | +4.75 | +10.50% | 1 | 20 | 51.14% |
| FSLR260116C00190000 | 2024-05-14 10:50AM EDT | 190.00 | 50.95 | 50.60 | 51.20 | +3.80 | +8.06% | 8 | 16 | 51.54% |
| FSLR260116C00195000 | 2024-04-11 11:23AM EDT | 195.00 | 45.42 | 47.50 | 49.50 | 0.00 | - | 4 | 52 | 50.94% |
| FSLR260116C00200000 | 2024-05-15 1:22PM EDT | 200.00 | 47.00 | 45.20 | 46.90 | +5.50 | +13.25% | 7 | 666 | 50.23% |
| FSLR260116C00210000 | 2024-05-13 2:31PM EDT | 210.00 | 41.20 | 41.75 | 42.95 | 0.00 | - | 1 | 75 | 50.49% |
| FSLR260116C00220000 | 2024-05-08 2:31PM EDT | 220.00 | 37.71 | 38.05 | 39.30 | -2.39 | -5.96% | 1 | 30 | 49.92% |
| FSLR260116C00230000 | 2024-04-12 12:16PM EDT | 230.00 | 34.15 | 33.85 | 36.00 | 0.00 | - | 5 | 108 | 49.46% |
| FSLR260116C00240000 | 2024-05-06 11:53AM EDT | 240.00 | 35.15 | 31.10 | 32.70 | 0.00 | - | 1 | 46 | 48.78% |
| FSLR260116C00250000 | 2024-05-15 10:38AM EDT | 250.00 | 28.27 | 27.35 | 29.75 | -0.68 | -2.35% | 14 | 73 | 48.24% |
| FSLR260116C00260000 | 2024-05-01 3:51PM EDT | 260.00 | 22.35 | 25.75 | 27.10 | 0.00 | - | 10 | 26 | 47.79% |
| FSLR260116C00270000 | 2024-04-17 3:48PM EDT | 270.00 | 22.09 | 22.05 | 24.65 | 0.00 | - | 20 | 52 | 47.36% |
| FSLR260116C00280000 | 2024-05-14 12:12PM EDT | 280.00 | 19.70 | 20.50 | 22.40 | 0.00 | - | 1 | 2,554 | 46.94% |
| FSLR260116C00290000 | 2024-05-15 1:13PM EDT | 290.00 | 20.05 | 18.05 | 20.40 | -2.79 | -12.22% | 16 | 2 | 46.62% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR260116P00075000 | 2024-04-19 3:50PM EDT | 75.00 | 3.60 | 1.25 | 5.00 | 0.00 | - | 7 | 55 | 53.13% |
| FSLR260116P00080000 | 2024-05-15 11:30AM EDT | 80.00 | 2.75 | 1.18 | 5.00 | -1.14 | -29.31% | 4 | 8 | 56.85% |
| FSLR260116P00085000 | 2023-12-28 11:58AM EDT | 85.00 | 6.15 | 7.50 | 8.55 | 0.00 | - | 1 | 5 | 62.37% |
| FSLR260116P00090000 | 2024-04-16 3:57PM EDT | 90.00 | 5.72 | 3.45 | 4.50 | 0.00 | - | 1 | 10 | 48.75% |
| FSLR260116P00095000 | 2024-05-13 11:37AM EDT | 95.00 | 4.60 | 4.10 | 5.10 | 0.00 | - | 1 | 414 | 47.61% |
| FSLR260116P00100000 | 2024-04-16 9:51AM EDT | 100.00 | 7.55 | 4.85 | 5.80 | 0.00 | - | 5 | 11 | 46.64% |
| FSLR260116P00105000 | 2024-02-20 4:35PM EDT | 105.00 | 13.84 | 10.75 | 11.55 | 0.00 | - | 1 | 5 | 55.82% |
| FSLR260116P00110000 | 2024-05-10 10:59AM EDT | 110.00 | 6.70 | 6.55 | 7.45 | 0.00 | - | 2 | 429 | 44.96% |
| FSLR260116P00115000 | 2024-05-15 10:38AM EDT | 115.00 | 8.10 | 7.55 | 8.45 | +0.15 | +1.89% | 3 | 34 | 44.30% |
| FSLR260116P00120000 | 2024-05-08 10:13AM EDT | 120.00 | 9.18 | 8.60 | 9.50 | 0.00 | - | 1 | 30 | 43.60% |
| FSLR260116P00125000 | 2024-05-07 3:16PM EDT | 125.00 | 9.98 | 9.80 | 10.65 | 0.00 | - | 1 | 156 | 42.96% |
| FSLR260116P00130000 | 2024-05-15 1:47PM EDT | 130.00 | 11.20 | 11.05 | 12.00 | -5.10 | -31.29% | 5 | 235 | 42.52% |
| FSLR260116P00135000 | 2024-04-09 9:30AM EDT | 135.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5,165 | 6.25% |
| FSLR260116P00140000 | 2024-05-06 10:24AM EDT | 140.00 | 14.10 | 13.90 | 14.95 | 0.00 | - | 1 | 27 | 41.61% |
| FSLR260116P00145000 | 2024-05-14 10:00AM EDT | 145.00 | 18.00 | 15.85 | 16.50 | 0.00 | - | 1 | 212 | 41.07% |
| FSLR260116P00150000 | 2024-04-17 1:34PM EDT | 150.00 | 23.19 | 17.25 | 18.30 | 0.00 | - | 10 | 1,395 | 40.75% |
| FSLR260116P00155000 | 2024-04-11 2:52PM EDT | 155.00 | 23.34 | 19.00 | 19.90 | 0.00 | - | 1 | 131 | 40.05% |
| FSLR260116P00160000 | 2024-05-07 3:39PM EDT | 160.00 | 20.70 | 21.00 | 22.05 | 0.00 | - | 1 | 2,004 | 39.92% |
| FSLR260116P00165000 | 2024-05-10 9:33AM EDT | 165.00 | 22.50 | 23.00 | 24.05 | 0.00 | - | 1 | 6 | 39.48% |
| FSLR260116P00170000 | 2024-05-10 11:08AM EDT | 170.00 | 24.30 | 25.10 | 26.15 | 0.00 | - | 1 | 95 | 39.05% |
| FSLR260116P00175000 | 2024-05-03 10:42AM EDT | 175.00 | 29.10 | 27.35 | 28.40 | 0.00 | - | 1 | 21 | 38.68% |
| FSLR260116P00180000 | 2024-05-06 10:24AM EDT | 180.00 | 28.78 | 29.60 | 30.70 | 0.00 | - | 1 | 1,134 | 38.26% |
| FSLR260116P00185000 | 2024-05-06 1:16PM EDT | 185.00 | 31.30 | 32.05 | 33.10 | 0.00 | - | 2 | 49 | 37.85% |
| FSLR260116P00190000 | 2024-04-17 2:30PM EDT | 190.00 | 42.80 | 34.45 | 35.60 | 0.00 | - | 2 | 1,022 | 37.44% |
| FSLR260116P00195000 | 2024-05-10 11:01AM EDT | 195.00 | 35.67 | 37.10 | 38.25 | 0.00 | - | 1 | 44 | 37.09% |
| FSLR260116P00200000 | 2024-04-08 3:10PM EDT | 200.00 | 47.75 | 40.30 | 41.30 | 0.00 | - | 26 | 3,635 | 37.06% |
| FSLR260116P00210000 | 2024-05-07 1:39PM EDT | 210.00 | 43.67 | 45.30 | 46.60 | 0.00 | - | 3 | 15 | 35.88% |
| FSLR260116P00220000 | 2024-05-02 12:37PM EDT | 220.00 | 61.20 | 49.55 | 52.55 | 0.00 | - | 12 | 62 | 34.99% |
| FSLR260116P00230000 | 2024-04-12 9:45AM EDT | 230.00 | 63.75 | 57.50 | 59.15 | 0.00 | - | 30 | 23 | 34.40% |
| FSLR260116P00240000 | 2024-05-08 11:17AM EDT | 240.00 | 65.70 | 63.05 | 66.60 | 0.00 | - | 3 | 30 | 34.34% |
| FSLR260116P00250000 | 2024-03-27 1:21PM EDT | 250.00 | 91.98 | 79.35 | 83.30 | 0.00 | - | 2 | 4 | 43.68% |
| FSLR260116P00280000 | 2024-05-08 2:52PM EDT | 280.00 | 94.55 | 94.10 | 96.95 | 0.00 | - | 1 | 14 | 31.49% |
| FSLR260116P00290000 | 2024-05-09 9:54AM EDT | 290.00 | 105.00 | 102.10 | 104.95 | 0.00 | - | 1 | 10 | 30.36% |
© 2024 Yahoo. Todos os direitos reservados.