Italia markets close in 6 hours 14 minutes
FTSE MIB
34.472,08 -187,47 (-0,54%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,43 +0,60 (+0,75%) Bitcoin EUR
62.558,66 -222,18 (-0,35%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240607C00095000 | 2024-05-28 9:41AM EDT | 95.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240607C00150000 | 2024-05-24 12:31PM EDT | 150.00 | 123.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR240607C00155000 | 2024-05-23 2:21PM EDT | 155.00 | 94.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FSLR240607C00160000 | 2024-05-06 11:19AM EDT | 160.00 | 36.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR240607C00165000 | 2024-05-24 9:42AM EDT | 165.00 | 97.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240607C00170000 | 2024-05-10 9:52AM EDT | 170.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240607C00175000 | 2024-05-24 9:42AM EDT | 175.00 | 87.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240607C00180000 | 2024-05-21 12:26PM EDT | 180.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240607C00185000 | 2024-05-14 12:12PM EDT | 185.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240607C00190000 | 2024-05-28 2:44PM EDT | 190.00 | 88.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR240607C00192500 | 2024-05-23 10:36AM EDT | 192.50 | 51.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240607C00195000 | 2024-05-28 3:34PM EDT | 195.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLR240607C00197500 | 2024-05-22 12:15PM EDT | 197.50 | 49.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240607C00200000 | 2024-05-28 3:34PM EDT | 200.00 | 79.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLR240607C00202500 | 2024-05-22 9:38AM EDT | 202.50 | 20.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240607C00205000 | 2024-05-28 1:09PM EDT | 205.00 | 76.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR240607C00207500 | 2024-05-28 11:47AM EDT | 207.50 | 75.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240607C00210000 | 2024-05-28 1:09PM EDT | 210.00 | 71.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR240607C00212500 | 2024-05-28 3:34PM EDT | 212.50 | 67.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLR240607C00215000 | 2024-05-23 9:30AM EDT | 215.00 | 32.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240607C00217500 | 2024-05-28 3:34PM EDT | 217.50 | 62.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLR240607C00220000 | 2024-05-28 11:02AM EDT | 220.00 | 59.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR240607C00225000 | 2024-05-28 2:34PM EDT | 225.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FSLR240607C00230000 | 2024-05-28 9:35AM EDT | 230.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240607C00232500 | 2024-05-23 10:33AM EDT | 232.50 | 15.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240607C00235000 | 2024-05-28 1:17PM EDT | 235.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240607C00237500 | 2024-05-28 10:12AM EDT | 237.50 | 37.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR240607C00240000 | 2024-05-24 3:38PM EDT | 240.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FSLR240607C00242500 | 2024-05-23 10:15AM EDT | 242.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240607C00245000 | 2024-05-28 2:23PM EDT | 245.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FSLR240607C00247500 | 2024-05-24 3:55PM EDT | 247.50 | 31.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FSLR240607C00250000 | 2024-05-28 11:18AM EDT | 250.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR240607C00252500 | 2024-05-28 10:09AM EDT | 252.50 | 23.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240607C00255000 | 2024-05-28 2:47PM EDT | 255.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240607C00257500 | 2024-05-28 11:32AM EDT | 257.50 | 27.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLR240607C00260000 | 2024-05-28 12:05PM EDT | 260.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FSLR240607C00262500 | 2024-05-28 12:37PM EDT | 262.50 | 23.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FSLR240607C00265000 | 2024-05-28 3:51PM EDT | 265.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| FSLR240607C00267500 | 2024-05-28 3:55PM EDT | 267.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FSLR240607C00270000 | 2024-05-28 2:57PM EDT | 270.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FSLR240607C00272500 | 2024-05-28 11:00AM EDT | 272.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR240607C00275000 | 2024-05-28 3:54PM EDT | 275.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| FSLR240607C00277500 | 2024-05-28 2:20PM EDT | 277.50 | 11.58 | 0.00 | 0.00 | 0.00 | - | 102 | - | 0.00% |
| FSLR240607C00280000 | 2024-05-28 3:59PM EDT | 280.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4,627 | 0 | 0.00% |
| FSLR240607C00282500 | 2024-05-28 3:53PM EDT | 282.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 269 | - | 1.56% |
| FSLR240607C00285000 | 2024-05-28 3:53PM EDT | 285.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 3.13% |
| FSLR240607C00287500 | 2024-05-28 3:58PM EDT | 287.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 333 | - | 3.13% |
| FSLR240607C00290000 | 2024-05-28 3:59PM EDT | 290.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 6.25% |
| FSLR240607C00295000 | 2024-05-28 3:17PM EDT | 295.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| FSLR240607C00300000 | 2024-05-28 3:54PM EDT | 300.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 12.50% |
| FSLR240607C00305000 | 2024-05-28 2:39PM EDT | 305.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| FSLR240607C00310000 | 2024-05-28 3:26PM EDT | 310.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| FSLR240607C00315000 | 2024-05-28 3:45PM EDT | 315.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| FSLR240607C00320000 | 2024-05-28 1:03PM EDT | 320.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| FSLR240607C00325000 | 2024-05-28 12:05PM EDT | 325.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FSLR240607C00330000 | 2024-05-28 2:36PM EDT | 330.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| FSLR240607C00335000 | 2024-05-28 11:23AM EDT | 335.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FSLR240607C00340000 | 2024-05-28 12:45PM EDT | 340.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| FSLR240607C00345000 | 2024-05-28 11:29AM EDT | 345.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLR240607C00350000 | 2024-05-28 1:37PM EDT | 350.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| FSLR240607C00360000 | 2024-05-28 12:59PM EDT | 360.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FSLR240607C00370000 | 2024-05-28 11:37AM EDT | 370.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| FSLR240607C00380000 | 2024-05-28 2:15PM EDT | 380.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240607P00115000 | 2024-05-28 10:41AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLR240607P00120000 | 2024-05-28 12:00PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FSLR240607P00130000 | 2024-05-28 3:52PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FSLR240607P00135000 | 2024-04-29 2:52PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLR240607P00140000 | 2024-05-20 3:53PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| FSLR240607P00145000 | 2024-05-01 3:27PM EDT | 145.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLR240607P00150000 | 2024-05-28 12:28PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| FSLR240607P00155000 | 2024-05-20 10:57AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLR240607P00160000 | 2024-05-23 10:18AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLR240607P00165000 | 2024-05-23 11:36AM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FSLR240607P00170000 | 2024-05-28 1:05PM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| FSLR240607P00172500 | 2024-05-21 9:31AM EDT | 172.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLR240607P00175000 | 2024-05-28 1:05PM EDT | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLR240607P00177500 | 2024-05-24 11:57AM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLR240607P00180000 | 2024-05-23 3:51PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| FSLR240607P00182500 | 2024-05-28 11:23AM EDT | 182.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| FSLR240607P00185000 | 2024-05-28 12:35PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| FSLR240607P00187500 | 2024-05-22 12:12PM EDT | 187.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLR240607P00190000 | 2024-05-24 2:44PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| FSLR240607P00192500 | 2024-05-21 2:30PM EDT | 192.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLR240607P00195000 | 2024-05-24 12:12PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLR240607P00197500 | 2024-05-23 10:15AM EDT | 197.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLR240607P00200000 | 2024-05-24 10:51AM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FSLR240607P00202500 | 2024-05-23 1:31PM EDT | 202.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLR240607P00205000 | 2024-05-28 3:35PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FSLR240607P00207500 | 2024-05-28 9:32AM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLR240607P00210000 | 2024-05-28 10:23AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLR240607P00212500 | 2024-05-28 2:33PM EDT | 212.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLR240607P00215000 | 2024-05-28 2:33PM EDT | 215.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLR240607P00217500 | 2024-05-28 9:58AM EDT | 217.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FSLR240607P00220000 | 2024-05-28 2:40PM EDT | 220.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| FSLR240607P00225000 | 2024-05-28 10:43AM EDT | 225.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLR240607P00227500 | 2024-05-24 1:13PM EDT | 227.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FSLR240607P00230000 | 2024-05-28 10:51AM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FSLR240607P00232500 | 2024-05-24 12:10PM EDT | 232.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FSLR240607P00235000 | 2024-05-28 2:30PM EDT | 235.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FSLR240607P00237500 | 2024-05-28 3:25PM EDT | 237.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| FSLR240607P00240000 | 2024-05-28 3:59PM EDT | 240.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| FSLR240607P00242500 | 2024-05-28 3:24PM EDT | 242.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| FSLR240607P00245000 | 2024-05-28 2:57PM EDT | 245.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| FSLR240607P00247500 | 2024-05-28 1:38PM EDT | 247.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| FSLR240607P00250000 | 2024-05-28 3:55PM EDT | 250.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 12.50% |
| FSLR240607P00252500 | 2024-05-28 2:32PM EDT | 252.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FSLR240607P00255000 | 2024-05-28 3:52PM EDT | 255.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| FSLR240607P00257500 | 2024-05-28 3:41PM EDT | 257.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FSLR240607P00260000 | 2024-05-28 3:50PM EDT | 260.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| FSLR240607P00262500 | 2024-05-28 2:33PM EDT | 262.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FSLR240607P00265000 | 2024-05-28 3:22PM EDT | 265.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| FSLR240607P00267500 | 2024-05-28 2:56PM EDT | 267.50 | 5.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| FSLR240607P00270000 | 2024-05-28 3:50PM EDT | 270.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 6.25% |
| FSLR240607P00272500 | 2024-05-28 3:52PM EDT | 272.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| FSLR240607P00275000 | 2024-05-28 3:52PM EDT | 275.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 3.13% |
| FSLR240607P00277500 | 2024-05-28 3:59PM EDT | 277.50 | 9.22 | 0.00 | 0.00 | 0.00 | - | 70 | - | 1.56% |
| FSLR240607P00280000 | 2024-05-28 3:52PM EDT | 280.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.10% |
| FSLR240607P00282500 | 2024-05-28 3:55PM EDT | 282.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 60 | - | 0.00% |
| FSLR240607P00285000 | 2024-05-28 2:29PM EDT | 285.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| FSLR240607P00287500 | 2024-05-28 1:09PM EDT | 287.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 12 | - | 0.00% |
| FSLR240607P00290000 | 2024-05-28 1:15PM EDT | 290.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR240607P00295000 | 2024-05-24 12:06PM EDT | 295.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FSLR240607P00300000 | 2024-05-28 2:58PM EDT | 300.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| FSLR240607P00325000 | 2024-05-28 11:45AM EDT | 325.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FSLR240607P00380000 | 2024-05-23 2:47PM EDT | 380.00 | 131.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.