Mercado fechará em 1 h 23 min
BOVESPA
127.997,94 -517,55 (-0,40%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.666,67 +434,93 (+0,76%) PETROLEO CRU
78,61 +0,59 (+0,76%) OURO
2.392,90 +33,00 (+1,40%) Bitcoin USD
65.378,06 +4.122,85 (+6,73%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:37PM EDT. Mercado aberto.
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240517C00100000 | 2024-04-02 10:17AM EDT | 100.00 | 67.38 | 73.10 | 75.25 | 0.00 | - | 2 | 2 | 0.00% |
| FSLR240517C00105000 | 2024-04-17 11:21AM EDT | 105.00 | 70.30 | 85.20 | 88.05 | 0.00 | - | 5 | 6 | 343.75% |
| FSLR240517C00115000 | 2024-02-26 11:04AM EDT | 115.00 | 35.60 | 47.45 | 50.25 | 0.00 | - | 5 | 5 | 0.00% |
| FSLR240517C00120000 | 2024-05-09 1:33PM EDT | 120.00 | 71.35 | 70.55 | 73.15 | 0.00 | - | 2 | 2 | 296.29% |
| FSLR240517C00125000 | 2024-04-17 1:40PM EDT | 125.00 | 56.40 | 65.20 | 68.25 | 0.00 | - | 4 | 6 | 263.67% |
| FSLR240517C00130000 | 2024-05-15 12:51PM EDT | 130.00 | 62.60 | 60.45 | 63.40 | +0.40 | +0.64% | 152 | 7 | 257.62% |
| FSLR240517C00135000 | 2024-04-26 1:45PM EDT | 135.00 | 45.47 | 55.30 | 57.95 | 0.00 | - | 2 | 23 | 214.26% |
| FSLR240517C00140000 | 2024-05-10 9:59AM EDT | 140.00 | 59.00 | 50.40 | 53.60 | 0.00 | - | 18 | 51 | 220.22% |
| FSLR240517C00145000 | 2024-05-06 11:38AM EDT | 145.00 | 50.13 | 45.70 | 47.55 | 0.00 | - | 1 | 151 | 176.56% |
| FSLR240517C00150000 | 2024-05-15 11:16AM EDT | 150.00 | 41.15 | 41.10 | 42.35 | +3.79 | +10.14% | 4 | 263 | 164.75% |
| FSLR240517C00152500 | 2024-05-03 10:23AM EDT | 152.50 | 37.50 | 38.50 | 41.05 | 0.00 | - | 1 | 43 | 182.13% |
| FSLR240517C00155000 | 2024-05-13 9:34AM EDT | 155.00 | 37.17 | 35.65 | 37.50 | 0.00 | - | 1 | 900 | 137.21% |
| FSLR240517C00157500 | 2024-05-14 9:35AM EDT | 157.50 | 35.85 | 33.10 | 35.95 | 0.00 | - | 1 | 9 | 151.61% |
| FSLR240517C00160000 | 2024-05-14 10:14AM EDT | 160.00 | 28.00 | 30.60 | 31.95 | 0.00 | - | 5 | 259 | 94.73% |
| FSLR240517C00162500 | 2024-05-15 11:11AM EDT | 162.50 | 28.98 | 27.95 | 30.35 | -1.07 | -3.56% | 1 | 18 | 115.53% |
| FSLR240517C00165000 | 2024-05-14 1:57PM EDT | 165.00 | 19.27 | 26.00 | 27.05 | 0.00 | - | 2 | 719 | 100.10% |
| FSLR240517C00167500 | 2024-05-13 11:45AM EDT | 167.50 | 22.13 | 23.65 | 24.60 | 0.00 | - | 6 | 94 | 96.88% |
| FSLR240517C00170000 | 2024-05-15 11:04AM EDT | 170.00 | 21.00 | 20.70 | 22.25 | +5.00 | +31.25% | 3 | 305 | 80.76% |
| FSLR240517C00172500 | 2024-05-14 12:07PM EDT | 172.50 | 13.41 | 18.40 | 19.40 | 0.00 | - | 1 | 97 | 68.46% |
| FSLR240517C00175000 | 2024-05-15 12:04PM EDT | 175.00 | 16.50 | 16.15 | 17.50 | +5.50 | +50.00% | 3 | 545 | 78.03% |
| FSLR240517C00177500 | 2024-05-14 11:35AM EDT | 177.50 | 10.20 | 12.90 | 15.50 | +0.90 | +9.68% | 1 | 413 | 64.70% |
| FSLR240517C00180000 | 2024-05-15 1:15PM EDT | 180.00 | 12.40 | 10.95 | 12.60 | +4.32 | +53.47% | 13 | 1,523 | 57.81% |
| FSLR240517C00182500 | 2024-05-15 10:49AM EDT | 182.50 | 8.20 | 8.55 | 10.00 | +2.10 | +34.43% | 7 | 177 | 64.55% |
| FSLR240517C00185000 | 2024-05-15 1:03PM EDT | 185.00 | 7.63 | 6.95 | 7.40 | +3.23 | +73.41% | 48 | 876 | 51.15% |
| FSLR240517C00187500 | 2024-05-15 1:34PM EDT | 187.50 | 6.20 | 4.95 | 5.20 | +3.10 | +100.00% | 119 | 245 | 44.04% |
| FSLR240517C00190000 | 2024-05-15 1:17PM EDT | 190.00 | 4.70 | 3.25 | 3.55 | +2.56 | +119.63% | 402 | 1,234 | 42.48% |
| FSLR240517C00192500 | 2024-05-15 2:19PM EDT | 192.50 | 2.16 | 2.02 | 2.19 | +0.75 | +53.19% | 396 | 341 | 40.43% |
| FSLR240517C00195000 | 2024-05-15 2:18PM EDT | 195.00 | 1.20 | 1.20 | 1.31 | +0.27 | +29.03% | 741 | 1,328 | 40.41% |
| FSLR240517C00197500 | 2024-05-15 1:36PM EDT | 197.50 | 0.95 | 0.67 | 0.77 | +0.34 | +55.74% | 623 | 368 | 41.26% |
| FSLR240517C00200000 | 2024-05-15 2:19PM EDT | 200.00 | 0.41 | 0.38 | 0.43 | +0.04 | +10.81% | 840 | 2,393 | 41.99% |
| FSLR240517C00202500 | 2024-05-15 1:31PM EDT | 202.50 | 0.35 | 0.22 | 0.29 | +0.11 | +45.83% | 621 | 457 | 45.12% |
| FSLR240517C00205000 | 2024-05-15 2:17PM EDT | 205.00 | 0.15 | 0.13 | 0.21 | -0.01 | -6.25% | 594 | 2,414 | 48.63% |
| FSLR240517C00207500 | 2024-05-15 1:39PM EDT | 207.50 | 0.18 | 0.09 | 0.21 | +0.08 | +80.00% | 72 | 132 | 51.56% |
| FSLR240517C00210000 | 2024-05-15 1:20PM EDT | 210.00 | 0.22 | 0.09 | 0.24 | +0.12 | +120.00% | 14 | 562 | 58.59% |
| FSLR240517C00212500 | 2024-05-15 1:29PM EDT | 212.50 | 0.13 | 0.05 | 1.40 | +0.03 | +30.00% | 84 | 205 | 89.06% |
| FSLR240517C00215000 | 2024-05-15 12:51PM EDT | 215.00 | 0.13 | 0.07 | 0.31 | +0.03 | +30.00% | 16 | 498 | 72.07% |
| FSLR240517C00220000 | 2024-05-15 12:41PM EDT | 220.00 | 0.05 | 0.02 | 0.18 | +0.01 | +25.00% | 222 | 725 | 75.00% |
| FSLR240517C00225000 | 2024-05-15 12:44PM EDT | 225.00 | 0.02 | 0.01 | 0.09 | +0.01 | +100.00% | 13 | 135 | 77.34% |
| FSLR240517C00230000 | 2024-05-13 9:30AM EDT | 230.00 | 0.76 | 0.01 | 0.35 | 0.00 | - | 80 | 375 | 103.52% |
| FSLR240517C00235000 | 2024-05-09 2:16PM EDT | 235.00 | 0.12 | 0.01 | 2.14 | 0.00 | - | 2 | 99 | 160.21% |
| FSLR240517C00240000 | 2024-05-13 3:08PM EDT | 240.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 8 | 64 | 104.69% |
| FSLR240517C00245000 | 2024-05-09 2:18PM EDT | 245.00 | 0.10 | 0.01 | 2.13 | 0.00 | - | 4 | 2 | 183.40% |
| FSLR240517C00250000 | 2024-05-14 12:06PM EDT | 250.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 20 | 37 | 120.31% |
| FSLR240517C00255000 | 2024-05-09 3:58PM EDT | 255.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 24 | 115.63% |
| FSLR240517C00260000 | 2024-05-14 11:31AM EDT | 260.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 59 | 118.75% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240517P00075000 | 2024-04-08 1:49PM EDT | 75.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | - | 2 | 434.38% |
| FSLR240517P00080000 | 2024-03-04 10:46AM EDT | 80.00 | 0.32 | 0.00 | 0.38 | 0.00 | - | 7 | 8 | 424.22% |
| FSLR240517P00085000 | 2024-04-19 9:56AM EDT | 85.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 523.24% |
| FSLR240517P00090000 | 2024-04-29 12:06PM EDT | 90.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 446.09% |
| FSLR240517P00095000 | 2024-05-10 10:18AM EDT | 95.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 4 | 67 | 331.25% |
| FSLR240517P00100000 | 2024-04-19 10:52AM EDT | 100.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 43 | 250.00% |
| FSLR240517P00105000 | 2024-04-05 1:39PM EDT | 105.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 1 | 44 | 285.94% |
| FSLR240517P00110000 | 2024-05-09 2:04PM EDT | 110.00 | 0.01 | 0.00 | 2.08 | 0.00 | - | 40 | 94 | 373.05% |
| FSLR240517P00115000 | 2024-05-02 9:32AM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 132 | 193.75% |
| FSLR240517P00120000 | 2024-05-10 12:53PM EDT | 120.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 448 | 184.38% |
| FSLR240517P00125000 | 2024-05-14 9:57AM EDT | 125.00 | 0.01 | 0.00 | 1.22 | 0.00 | - | 1 | 644 | 268.36% |
| FSLR240517P00130000 | 2024-05-08 3:58PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 706 | 150.00% |
| FSLR240517P00135000 | 2024-05-14 2:38PM EDT | 135.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 203 | 364 | 155.47% |
| FSLR240517P00140000 | 2024-05-14 2:38PM EDT | 140.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 203 | 535 | 146.88% |
| FSLR240517P00145000 | 2024-05-14 12:13PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 440 | 110.94% |
| FSLR240517P00150000 | 2024-05-15 1:25PM EDT | 150.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 1,068 | 106.25% |
| FSLR240517P00152500 | 2024-05-15 2:01PM EDT | 152.50 | 0.01 | 0.01 | 0.46 | -0.04 | -80.00% | 1 | 202 | 132.23% |
| FSLR240517P00155000 | 2024-05-10 9:52AM EDT | 155.00 | 0.11 | 0.01 | 0.06 | 0.00 | - | 5 | 496 | 94.53% |
| FSLR240517P00157500 | 2024-05-15 11:40AM EDT | 157.50 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 25 | 191 | 86.72% |
| FSLR240517P00160000 | 2024-05-15 1:22PM EDT | 160.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 8 | 519 | 81.64% |
| FSLR240517P00162500 | 2024-05-08 11:57AM EDT | 162.50 | 0.14 | 0.01 | 0.36 | 0.00 | - | 4 | 96 | 96.09% |
| FSLR240517P00165000 | 2024-05-14 12:15PM EDT | 165.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 10 | 464 | 77.93% |
| FSLR240517P00167500 | 2024-05-15 9:45AM EDT | 167.50 | 0.06 | 0.01 | 1.32 | -0.09 | -60.00% | 70 | 255 | 106.01% |
| FSLR240517P00170000 | 2024-05-15 2:18PM EDT | 170.00 | 0.08 | 0.03 | 0.13 | -0.12 | -46.15% | 18 | 706 | 63.67% |
| FSLR240517P00172500 | 2024-05-15 12:09PM EDT | 172.50 | 0.03 | 0.02 | 0.23 | -0.22 | -88.00% | 5 | 701 | 61.13% |
| FSLR240517P00175000 | 2024-05-15 2:18PM EDT | 175.00 | 0.12 | 0.02 | 0.25 | -0.18 | -60.00% | 55 | 848 | 54.69% |
| FSLR240517P00177500 | 2024-05-15 12:44PM EDT | 177.50 | 0.05 | 0.05 | 1.41 | -0.52 | -91.23% | 37 | 292 | 70.95% |
| FSLR240517P00180000 | 2024-05-15 1:17PM EDT | 180.00 | 0.17 | 0.11 | 0.19 | -0.67 | -79.76% | 286 | 672 | 42.97% |
| FSLR240517P00182500 | 2024-05-15 1:46PM EDT | 182.50 | 0.23 | 0.23 | 0.34 | -1.29 | -84.87% | 101 | 439 | 40.63% |
| FSLR240517P00185000 | 2024-05-15 2:15PM EDT | 185.00 | 0.53 | 0.49 | 0.57 | -1.51 | -74.02% | 227 | 428 | 37.50% |
| FSLR240517P00187500 | 2024-05-15 1:59PM EDT | 187.50 | 0.90 | 0.97 | 1.06 | -2.30 | -71.88% | 76 | 328 | 36.13% |
| FSLR240517P00190000 | 2024-05-15 1:57PM EDT | 190.00 | 1.69 | 1.79 | 1.89 | -3.26 | -65.86% | 493 | 864 | 35.25% |
| FSLR240517P00192500 | 2024-05-15 2:16PM EDT | 192.50 | 3.05 | 2.99 | 3.20 | -3.50 | -53.44% | 91 | 362 | 35.72% |
| FSLR240517P00195000 | 2024-05-15 1:34PM EDT | 195.00 | 3.90 | 4.60 | 4.80 | -6.15 | -61.19% | 22 | 209 | 34.62% |
| FSLR240517P00197500 | 2024-05-15 11:59AM EDT | 197.50 | 7.00 | 6.50 | 6.95 | -2.48 | -26.16% | 6 | 165 | 38.04% |
| FSLR240517P00200000 | 2024-05-15 12:33PM EDT | 200.00 | 8.50 | 8.65 | 9.60 | -2.10 | -19.81% | 5 | 36 | 50.59% |
| FSLR240517P00202500 | 2024-05-13 10:12AM EDT | 202.50 | 10.40 | 10.95 | 11.90 | 0.00 | - | 10 | 14 | 54.10% |
| FSLR240517P00205000 | 2024-05-10 9:30AM EDT | 205.00 | 9.10 | 13.15 | 14.25 | 0.00 | - | 14 | 39 | 57.13% |
| FSLR240517P00207500 | 2024-05-15 12:44PM EDT | 207.50 | 14.00 | 15.40 | 16.70 | +2.95 | +26.70% | 1 | 21 | 62.40% |
| FSLR240517P00210000 | 2024-05-03 10:25AM EDT | 210.00 | 20.85 | 18.15 | 19.00 | 0.00 | - | 2 | 7 | 58.98% |
| FSLR240517P00212500 | 2024-05-07 1:53PM EDT | 212.50 | 17.40 | 20.50 | 21.75 | 0.00 | - | - | 7 | 77.93% |
| FSLR240517P00215000 | 2024-05-07 10:51AM EDT | 215.00 | 18.60 | 22.90 | 24.50 | 0.00 | - | 3 | 8 | 94.24% |
| FSLR240517P00220000 | 2024-04-17 12:51PM EDT | 220.00 | 46.05 | 27.70 | 29.80 | 0.00 | - | 10 | 0 | 117.97% |
© 2024 Yahoo. Todos os direitos reservados.