Italia markets open in 7 hours 14 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
54.378,76 -2.175,64 (-3,85%) CMC Crypto 200
1.271,44 -67,62 (-5,05%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240503C00120000 | 2024-04-17 1:37PM EDT | 120.00 | 58.00 | 56.00 | 60.00 | 0.00 | - | - | 1 | 237.11% |
| FSLR240503C00135000 | 2024-04-26 10:09AM EDT | 135.00 | 45.25 | 41.00 | 44.90 | 0.00 | - | 1 | 1 | 171.00% |
| FSLR240503C00145000 | 2024-04-26 9:51AM EDT | 145.00 | 34.92 | 31.10 | 35.00 | 0.00 | - | 3 | 3 | 139.65% |
| FSLR240503C00146000 | 2024-04-25 10:45AM EDT | 146.00 | 26.60 | 30.05 | 34.00 | 0.00 | - | - | 12 | 134.18% |
| FSLR240503C00148000 | 2024-04-25 1:37PM EDT | 148.00 | 27.70 | 28.15 | 32.50 | 0.00 | - | - | 3 | 142.29% |
| FSLR240503C00149000 | 2024-04-25 10:45AM EDT | 149.00 | 23.85 | 27.00 | 31.00 | 0.00 | - | - | 15 | 121.29% |
| FSLR240503C00150000 | 2024-05-01 2:13PM EDT | 150.00 | 27.71 | 26.10 | 30.00 | -2.53 | -8.37% | 3 | 27 | 120.51% |
| FSLR240503C00152500 | 2024-04-25 12:28PM EDT | 152.50 | 22.40 | 23.75 | 27.65 | 0.00 | - | - | 3 | 118.36% |
| FSLR240503C00155000 | 2024-05-01 3:57PM EDT | 155.00 | 22.16 | 21.85 | 25.00 | -3.38 | -13.23% | 4 | 123 | 117.48% |
| FSLR240503C00157500 | 2024-04-26 1:13PM EDT | 157.50 | 23.25 | 19.35 | 23.00 | 0.00 | - | 4 | 4 | 115.48% |
| FSLR240503C00160000 | 2024-04-29 3:56PM EDT | 160.00 | 22.11 | 17.75 | 19.95 | 0.00 | - | 6 | 126 | 109.62% |
| FSLR240503C00162500 | 2024-05-01 2:46PM EDT | 162.50 | 20.30 | 15.50 | 17.80 | +1.59 | +8.50% | 1 | 4 | 106.01% |
| FSLR240503C00165000 | 2024-05-01 3:52PM EDT | 165.00 | 13.50 | 13.55 | 15.15 | -1.82 | -11.88% | 37 | 130 | 98.63% |
| FSLR240503C00167500 | 2024-05-01 2:38PM EDT | 167.50 | 13.50 | 11.70 | 13.40 | +0.10 | +0.75% | 2 | 34 | 100.39% |
| FSLR240503C00170000 | 2024-05-01 3:56PM EDT | 170.00 | 10.63 | 10.20 | 11.70 | -0.12 | -1.12% | 20 | 108 | 102.91% |
| FSLR240503C00172500 | 2024-05-01 3:34PM EDT | 172.50 | 8.81 | 8.60 | 10.00 | -1.19 | -11.90% | 23 | 49 | 101.83% |
| FSLR240503C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 7.80 | 7.15 | 8.15 | 0.00 | - | 180 | 230 | 98.46% |
| FSLR240503C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 6.65 | 5.95 | 6.65 | +0.50 | +8.13% | 646 | 194 | 97.51% |
| FSLR240503C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 5.00 | 5.05 | 5.65 | -0.15 | -2.91% | 828 | 1,391 | 100.37% |
| FSLR240503C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 3.85 | 4.05 | 4.35 | +0.10 | +2.67% | 213 | 391 | 97.71% |
| FSLR240503C00185000 | 2024-05-01 3:58PM EDT | 185.00 | 2.89 | 2.91 | 3.55 | -0.26 | -8.25% | 632 | 360 | 95.39% |
| FSLR240503C00187500 | 2024-05-01 3:57PM EDT | 187.50 | 2.36 | 2.26 | 2.75 | +0.14 | +6.31% | 405 | 125 | 94.78% |
| FSLR240503C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 1.79 | 1.68 | 2.08 | +0.09 | +5.29% | 849 | 452 | 93.51% |
| FSLR240503C00192500 | 2024-05-01 3:56PM EDT | 192.50 | 1.29 | 1.25 | 1.59 | 0.00 | - | 140 | 138 | 93.26% |
| FSLR240503C00195000 | 2024-05-01 3:55PM EDT | 195.00 | 0.98 | 0.94 | 1.20 | +0.05 | +5.38% | 567 | 225 | 93.41% |
| FSLR240503C00197500 | 2024-05-01 3:58PM EDT | 197.50 | 0.83 | 0.73 | 0.92 | +0.11 | +15.28% | 567 | 211 | 94.43% |
| FSLR240503C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 0.65 | 0.54 | 0.70 | 0.00 | - | 944 | 547 | 94.97% |
| FSLR240503C00202500 | 2024-05-01 3:57PM EDT | 202.50 | 0.49 | 0.40 | 0.54 | +0.06 | +13.95% | 204 | 92 | 95.80% |
| FSLR240503C00205000 | 2024-05-01 3:57PM EDT | 205.00 | 0.37 | 0.34 | 0.41 | +0.11 | +42.31% | 320 | 108 | 97.75% |
| FSLR240503C00207500 | 2024-05-01 3:58PM EDT | 207.50 | 0.29 | 0.24 | 0.35 | +0.02 | +7.41% | 43 | 306 | 99.41% |
| FSLR240503C00210000 | 2024-05-01 3:58PM EDT | 210.00 | 0.22 | 0.19 | 0.25 | +0.06 | +37.50% | 251 | 3,307 | 99.95% |
| FSLR240503C00212500 | 2024-05-01 3:17PM EDT | 212.50 | 0.25 | 0.13 | 0.31 | +0.03 | +13.64% | 23 | 230 | 105.66% |
| FSLR240503C00215000 | 2024-05-01 3:56PM EDT | 215.00 | 0.14 | 0.11 | 0.15 | -0.08 | -36.36% | 118 | 80 | 102.34% |
| FSLR240503C00217500 | 2024-05-01 3:40PM EDT | 217.50 | 0.11 | 0.10 | 0.26 | +0.01 | +10.00% | 601 | 78 | 112.89% |
| FSLR240503C00220000 | 2024-05-01 3:13PM EDT | 220.00 | 0.08 | 0.03 | 0.13 | -0.10 | -55.56% | 184 | 69 | 105.08% |
| FSLR240503C00222500 | 2024-04-25 9:45AM EDT | 222.50 | 0.23 | 0.03 | 0.83 | 0.00 | - | - | 5 | 143.16% |
| FSLR240503C00225000 | 2024-05-01 3:39PM EDT | 225.00 | 0.02 | 0.02 | 0.16 | -0.04 | -66.67% | 105 | 25 | 116.21% |
| FSLR240503C00227500 | 2024-04-29 3:12PM EDT | 227.50 | 0.07 | 0.01 | 0.85 | 0.00 | - | 2 | 9 | 154.30% |
| FSLR240503C00230000 | 2024-05-01 2:21PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 1 | 20 | 126.95% |
| FSLR240503C00232500 | 2024-05-01 11:56AM EDT | 232.50 | 0.03 | 0.00 | 0.53 | -0.06 | -66.67% | 10 | 15 | 151.76% |
| FSLR240503C00235000 | 2024-05-01 2:52PM EDT | 235.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 1 | 1,195 | 125.00% |
| FSLR240503C00240000 | 2024-05-01 3:15PM EDT | 240.00 | 0.11 | 0.00 | 0.11 | +0.07 | +175.00% | 1 | 16 | 134.38% |
| FSLR240503C00245000 | 2024-04-30 12:38PM EDT | 245.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 185.64% |
| FSLR240503C00250000 | 2024-04-30 12:33PM EDT | 250.00 | 0.04 | 0.00 | 0.72 | 0.00 | - | 3 | 35 | 193.75% |
| FSLR240503C00255000 | 2024-04-19 10:01AM EDT | 255.00 | 0.03 | 0.00 | 0.04 | -0.12 | -80.00% | 5 | 12 | 142.19% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240503P00115000 | 2024-04-26 1:47PM EDT | 115.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 21 | 33 | 251.17% |
| FSLR240503P00120000 | 2024-04-25 3:43PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 1 | 13 | 146.88% |
| FSLR240503P00121000 | 2024-04-26 9:31AM EDT | 121.00 | 0.32 | 0.00 | 1.13 | 0.00 | - | 4 | 0 | 245.90% |
| FSLR240503P00122000 | 2024-04-26 9:40AM EDT | 122.00 | 0.15 | 0.00 | 1.21 | 0.00 | - | 2 | 2 | 244.63% |
| FSLR240503P00124000 | 2024-04-26 3:23PM EDT | 124.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 237.99% |
| FSLR240503P00125000 | 2024-04-29 1:46PM EDT | 125.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 31 | 157.81% |
| FSLR240503P00127000 | 2024-04-25 3:44PM EDT | 127.00 | 0.16 | 0.00 | 1.03 | 0.00 | - | - | 1 | 215.63% |
| FSLR240503P00129000 | 2024-04-24 12:57PM EDT | 129.00 | 0.19 | 0.00 | 0.78 | 0.00 | - | - | 112 | 196.48% |
| FSLR240503P00130000 | 2024-05-01 2:27PM EDT | 130.00 | 0.05 | 0.00 | 0.06 | -0.77 | -93.90% | 2 | 1 | 134.38% |
| FSLR240503P00132000 | 2024-04-29 9:29AM EDT | 132.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 42 | 203.03% |
| FSLR240503P00135000 | 2024-04-29 12:37PM EDT | 135.00 | 0.18 | 0.00 | 0.17 | +0.15 | +500.00% | 101 | 50 | 135.55% |
| FSLR240503P00137000 | 2024-04-29 12:37PM EDT | 137.00 | 0.03 | 0.00 | 1.01 | 0.00 | - | 2 | 0 | 173.44% |
| FSLR240503P00138000 | 2024-04-29 12:38PM EDT | 138.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | 16 | 14 | 178.61% |
| FSLR240503P00140000 | 2024-05-01 3:35PM EDT | 140.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 110 | 95 | 110.16% |
| FSLR240503P00141000 | 2024-05-01 12:05PM EDT | 141.00 | 0.03 | 0.01 | 0.13 | -0.18 | -85.71% | 37 | 25 | 113.28% |
| FSLR240503P00143000 | 2024-04-30 2:42PM EDT | 143.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 3 | 10 | 117.19% |
| FSLR240503P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 0.11 | 0.05 | 0.14 | +0.02 | +22.22% | 64 | 50 | 105.66% |
| FSLR240503P00146000 | 2024-05-01 3:58PM EDT | 146.00 | 0.11 | 0.08 | 0.59 | +0.02 | +22.22% | 82 | 76 | 126.76% |
| FSLR240503P00147000 | 2024-04-30 3:59PM EDT | 147.00 | 0.13 | 0.09 | 0.50 | 0.00 | - | 52 | 52 | 120.12% |
| FSLR240503P00148000 | 2024-05-01 3:16PM EDT | 148.00 | 0.53 | 0.10 | 0.42 | +0.41 | +341.67% | 31 | 14 | 113.87% |
| FSLR240503P00149000 | 2024-05-01 2:51PM EDT | 149.00 | 0.12 | 0.10 | 0.30 | +0.01 | +9.09% | 3 | 6 | 105.27% |
| FSLR240503P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 0.21 | 0.16 | 0.21 | +0.02 | +10.53% | 595 | 463 | 100.39% |
| FSLR240503P00152500 | 2024-05-01 3:58PM EDT | 152.50 | 0.29 | 0.25 | 0.33 | +0.02 | +7.41% | 98 | 44 | 100.20% |
| FSLR240503P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 0.37 | 0.34 | 0.42 | -0.08 | -17.78% | 585 | 2,620 | 96.78% |
| FSLR240503P00157500 | 2024-05-01 3:57PM EDT | 157.50 | 0.62 | 0.51 | 0.61 | -0.01 | -1.59% | 262 | 74 | 96.04% |
| FSLR240503P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 0.76 | 0.73 | 0.89 | -0.28 | -26.92% | 957 | 278 | 95.46% |
| FSLR240503P00162500 | 2024-05-01 3:58PM EDT | 162.50 | 1.25 | 1.05 | 1.28 | -0.25 | -16.67% | 143 | 177 | 95.41% |
| FSLR240503P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 1.69 | 1.50 | 1.71 | -0.36 | -17.56% | 791 | 336 | 94.87% |
| FSLR240503P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 2.42 | 2.01 | 2.39 | -0.25 | -9.36% | 94 | 200 | 95.02% |
| FSLR240503P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 3.15 | 2.76 | 3.15 | -0.35 | -10.00% | 585 | 2,923 | 95.48% |
| FSLR240503P00172500 | 2024-05-01 3:59PM EDT | 172.50 | 3.99 | 3.55 | 4.05 | -0.40 | -9.11% | 244 | 516 | 94.82% |
| FSLR240503P00175000 | 2024-05-01 3:58PM EDT | 175.00 | 5.00 | 4.55 | 5.15 | -0.44 | -8.09% | 682 | 350 | 94.97% |
| FSLR240503P00177500 | 2024-05-01 3:59PM EDT | 177.50 | 6.15 | 5.70 | 6.30 | -0.60 | -8.89% | 324 | 258 | 94.09% |
| FSLR240503P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 7.41 | 6.90 | 7.45 | -0.69 | -8.52% | 256 | 188 | 91.06% |
| FSLR240503P00182500 | 2024-05-01 3:59PM EDT | 182.50 | 8.90 | 8.25 | 8.90 | -0.25 | -2.73% | 114 | 167 | 88.87% |
| FSLR240503P00185000 | 2024-05-01 3:59PM EDT | 185.00 | 10.40 | 9.60 | 11.10 | +0.15 | +1.46% | 41 | 125 | 90.23% |
| FSLR240503P00187500 | 2024-05-01 3:49PM EDT | 187.50 | 12.10 | 11.25 | 12.85 | +1.15 | +10.50% | 6 | 97 | 87.70% |
| FSLR240503P00190000 | 2024-05-01 3:03PM EDT | 190.00 | 10.57 | 13.40 | 14.90 | -3.73 | -26.08% | 2 | 146 | 90.38% |
| FSLR240503P00192500 | 2024-04-29 11:47AM EDT | 192.50 | 13.75 | 14.05 | 17.15 | 0.00 | - | 17 | 19 | 73.63% |
| FSLR240503P00195000 | 2024-04-29 11:27AM EDT | 195.00 | 15.35 | 17.00 | 19.25 | 0.00 | - | 11 | 11 | 82.62% |
| FSLR240503P00197500 | 2024-04-24 11:14AM EDT | 197.50 | 19.40 | 19.05 | 21.60 | 0.00 | - | - | 1 | 78.91% |
| FSLR240503P00200000 | 2024-05-01 3:43PM EDT | 200.00 | 23.19 | 21.75 | 24.45 | +3.34 | +16.83% | 10 | 24 | 97.22% |
| FSLR240503P00210000 | 2024-04-16 1:45PM EDT | 210.00 | 36.00 | 30.30 | 33.95 | 0.00 | - | - | 1 | 154.69% |
| FSLR240503P00215000 | 2024-04-24 11:16AM EDT | 215.00 | 35.20 | 36.00 | 39.00 | 0.00 | - | - | 57 | 95.31% |
© 2024 Yahoo. Tutti i diritti riservati.