Italia markets closed
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0883 -0,0024 (-0,22%) Bitcoin EUR
64.542,85 +717,08 (+1,12%) CMC Crypto 200
1.467,68 +20,53 (+1,42%)
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'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240614C00105000 | 2024-05-15 12:44PM EDT | 105.00 | 90.80 | 160.45 | 162.45 | 0.00 | - | - | 65 | 237.31% |
| FSLR240614C00145000 | 2024-05-29 10:37AM EDT | 145.00 | 139.39 | 120.60 | 122.45 | 0.00 | - | 1 | 1 | 165.92% |
| FSLR240614C00150000 | 2024-05-29 10:37AM EDT | 150.00 | 134.40 | 115.55 | 117.50 | 0.00 | - | 1 | 1 | 157.62% |
| FSLR240614C00160000 | 2024-06-03 3:49PM EDT | 160.00 | 113.15 | 105.60 | 107.60 | 0.00 | - | 1 | 3 | 145.90% |
| FSLR240614C00165000 | 2024-05-02 12:24PM EDT | 165.00 | 16.05 | 105.00 | 109.25 | 0.00 | - | - | 3 | 247.80% |
| FSLR240614C00170000 | 2024-05-24 12:00PM EDT | 170.00 | 105.41 | 95.60 | 97.60 | 0.00 | - | 6 | 7 | 130.47% |
| FSLR240614C00175000 | 2024-06-03 3:23PM EDT | 175.00 | 98.84 | 90.60 | 92.65 | 0.00 | - | 3 | 5 | 124.12% |
| FSLR240614C00180000 | 2024-05-21 11:47AM EDT | 180.00 | 29.30 | 85.60 | 87.65 | 0.00 | - | 1 | 3 | 116.89% |
| FSLR240614C00185000 | 2024-05-24 2:48PM EDT | 185.00 | 89.23 | 80.75 | 82.65 | 0.00 | - | 1 | 3 | 112.65% |
| FSLR240614C00190000 | 2024-06-04 10:20AM EDT | 190.00 | 83.02 | 75.80 | 77.70 | +21.52 | +34.99% | 10 | 23 | 107.23% |
| FSLR240614C00195000 | 2024-06-03 3:23PM EDT | 195.00 | 78.94 | 70.70 | 72.75 | 0.00 | - | 4 | 21 | 99.37% |
| FSLR240614C00200000 | 2024-06-04 10:20AM EDT | 200.00 | 72.99 | 65.70 | 67.80 | +4.49 | +6.55% | 11 | 19 | 93.26% |
| FSLR240614C00205000 | 2024-05-28 1:13PM EDT | 205.00 | 77.12 | 60.75 | 62.85 | 0.00 | - | 1 | 22 | 87.79% |
| FSLR240614C00210000 | 2024-05-30 12:15PM EDT | 210.00 | 66.22 | 55.65 | 57.90 | 0.00 | - | 6 | 45 | 80.37% |
| FSLR240614C00215000 | 2024-06-03 9:49AM EDT | 215.00 | 59.68 | 50.85 | 53.00 | 0.00 | - | 1 | 125 | 77.15% |
| FSLR240614C00220000 | 2024-05-31 1:18PM EDT | 220.00 | 45.43 | 45.95 | 48.10 | 0.00 | - | 7 | 25 | 72.31% |
| FSLR240614C00225000 | 2024-06-03 9:53AM EDT | 225.00 | 49.21 | 41.05 | 43.10 | 0.00 | - | 6 | 68 | 66.33% |
| FSLR240614C00230000 | 2024-06-04 3:34PM EDT | 230.00 | 37.97 | 36.70 | 38.10 | +3.63 | +10.57% | 5 | 43 | 64.23% |
| FSLR240614C00235000 | 2024-05-28 10:10AM EDT | 235.00 | 32.50 | 31.85 | 33.25 | -7.39 | -15.63% | 20 | 54 | 58.89% |
| FSLR240614C00240000 | 2024-06-04 1:43PM EDT | 240.00 | 28.45 | 27.10 | 29.35 | -9.54 | -25.11% | 6 | 37 | 58.45% |
| FSLR240614C00242500 | 2024-06-03 9:53AM EDT | 242.50 | 33.16 | 24.65 | 26.80 | 0.00 | - | 3 | 3 | 54.43% |
| FSLR240614C00245000 | 2024-06-04 10:38AM EDT | 245.00 | 28.00 | 22.75 | 24.15 | +5.72 | +25.67% | 2 | 9 | 52.36% |
| FSLR240614C00247500 | 2024-06-03 3:08PM EDT | 247.50 | 29.80 | 21.15 | 22.15 | +1.63 | +5.79% | 1 | 7 | 53.72% |
| FSLR240614C00250000 | 2024-06-03 3:08PM EDT | 250.00 | 26.07 | 19.05 | 20.70 | 0.00 | - | 2 | 56 | 54.44% |
| FSLR240614C00255000 | 2024-06-03 10:59AM EDT | 255.00 | 17.25 | 15.60 | 16.70 | -9.95 | -36.58% | 6 | 48 | 52.91% |
| FSLR240614C00257500 | 2024-06-04 1:42PM EDT | 257.50 | 15.30 | 13.85 | 14.75 | -4.90 | -24.26% | 1 | 1 | 51.48% |
| FSLR240614C00260000 | 2024-06-04 3:10PM EDT | 260.00 | 13.10 | 12.50 | 12.90 | -7.00 | -34.15% | 13 | 61 | 51.01% |
| FSLR240614C00262500 | 2024-06-04 2:39PM EDT | 262.50 | 13.40 | 10.90 | 11.45 | +2.10 | +18.58% | 2 | 1 | 50.40% |
| FSLR240614C00265000 | 2024-06-04 3:34PM EDT | 265.00 | 10.40 | 9.70 | 10.05 | -6.23 | -37.46% | 14 | 82 | 50.45% |
| FSLR240614C00267500 | 2024-06-04 3:58PM EDT | 267.50 | 8.80 | 8.35 | 8.80 | -7.20 | -45.00% | 73 | 170 | 51.15% |
| FSLR240614C00270000 | 2024-06-04 3:32PM EDT | 270.00 | 8.00 | 7.35 | 7.70 | -4.05 | -33.61% | 33 | 23 | 50.18% |
| FSLR240614C00272500 | 2024-06-04 3:42PM EDT | 272.50 | 6.40 | 6.40 | 6.70 | -3.70 | -36.63% | 43 | 25 | 50.28% |
| FSLR240614C00275000 | 2024-06-04 3:58PM EDT | 275.00 | 6.05 | 5.50 | 5.80 | -2.85 | -32.02% | 77 | 65 | 50.26% |
| FSLR240614C00277500 | 2024-06-04 2:48PM EDT | 277.50 | 6.45 | 4.70 | 5.00 | -1.47 | -18.56% | 24 | 87 | 50.24% |
| FSLR240614C00280000 | 2024-06-04 3:41PM EDT | 280.00 | 4.00 | 4.05 | 4.45 | -3.06 | -43.34% | 71 | 264 | 50.92% |
| FSLR240614C00282500 | 2024-06-04 2:42PM EDT | 282.50 | 3.60 | 3.40 | 3.65 | -2.50 | -40.98% | 36 | 182 | 50.29% |
| FSLR240614C00285000 | 2024-06-04 3:53PM EDT | 285.00 | 3.05 | 2.92 | 3.10 | -2.20 | -42.07% | 53 | 77 | 50.53% |
| FSLR240614C00287500 | 2024-06-04 1:37PM EDT | 287.50 | 2.94 | 2.38 | 2.68 | -2.16 | -42.35% | 6 | 36 | 50.51% |
| FSLR240614C00290000 | 2024-06-04 3:41PM EDT | 290.00 | 2.35 | 2.07 | 2.33 | -1.57 | -42.32% | 204 | 39 | 51.22% |
| FSLR240614C00292500 | 2024-06-04 3:36PM EDT | 292.50 | 1.94 | 1.75 | 1.97 | -2.31 | -54.35% | 37 | 8 | 51.42% |
| FSLR240614C00295000 | 2024-06-04 3:58PM EDT | 295.00 | 1.60 | 1.49 | 1.69 | -1.70 | -51.52% | 25 | 25 | 51.86% |
| FSLR240614C00297500 | 2024-06-03 3:12PM EDT | 297.50 | 2.50 | 1.24 | 1.43 | -0.36 | -12.59% | 2 | 213 | 52.05% |
| FSLR240614C00300000 | 2024-06-04 3:57PM EDT | 300.00 | 1.10 | 1.07 | 1.21 | -1.21 | -52.38% | 220 | 197 | 52.49% |
| FSLR240614C00305000 | 2024-06-04 3:47PM EDT | 305.00 | 0.88 | 0.78 | 0.90 | -1.17 | -57.07% | 32 | 140 | 53.54% |
| FSLR240614C00310000 | 2024-06-04 2:46PM EDT | 310.00 | 0.90 | 0.53 | 0.66 | -1.00 | -52.63% | 57 | 159 | 54.15% |
| FSLR240614C00315000 | 2024-06-04 3:44PM EDT | 315.00 | 0.44 | 0.36 | 0.75 | -0.52 | -54.17% | 2 | 44 | 57.72% |
| FSLR240614C00320000 | 2024-06-04 12:53PM EDT | 320.00 | 0.48 | 0.23 | 0.91 | -0.52 | -52.00% | 79 | 56 | 62.26% |
| FSLR240614C00325000 | 2024-06-04 3:04PM EDT | 325.00 | 0.08 | 0.16 | 0.65 | -0.55 | -87.30% | 13 | 13 | 62.35% |
| FSLR240614C00330000 | 2024-06-03 10:53AM EDT | 330.00 | 1.00 | 0.10 | 0.66 | 0.00 | - | 3 | 5 | 65.43% |
| FSLR240614C00335000 | 2024-06-04 1:06PM EDT | 335.00 | 0.24 | 0.08 | 0.71 | -0.61 | -71.76% | 2 | 7 | 69.63% |
| FSLR240614C00340000 | 2024-05-30 9:30AM EDT | 340.00 | 0.11 | 0.07 | 0.68 | 0.00 | - | 1 | 21 | 72.61% |
| FSLR240614C00345000 | 2024-05-29 9:37AM EDT | 345.00 | 0.70 | 0.06 | 0.65 | 0.00 | - | 1 | 15 | 75.49% |
| FSLR240614C00350000 | 2024-06-03 3:28PM EDT | 350.00 | 0.28 | 0.05 | 0.30 | +0.08 | +40.00% | 2 | 10 | 71.09% |
| FSLR240614C00355000 | 2024-06-03 10:47AM EDT | 355.00 | 0.42 | 0.04 | 0.62 | 0.00 | - | 2 | 2 | 81.35% |
| FSLR240614C00360000 | 2024-06-03 12:25PM EDT | 360.00 | 0.30 | 0.01 | 0.61 | +0.10 | +50.00% | 2 | 32 | 83.79% |
| FSLR240614C00370000 | 2024-06-03 10:48AM EDT | 370.00 | 0.31 | 0.02 | 0.11 | 0.00 | - | 62 | 70 | 73.83% |
| FSLR240614C00380000 | 2024-06-03 11:47AM EDT | 380.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 39 | 83.01% |
| FSLR240614C00420000 | 2024-06-03 12:34PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 89.84% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240614P00115000 | 2024-06-03 12:34PM EDT | 115.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 19 | 19 | 217.19% |
| FSLR240614P00125000 | 2024-05-28 1:30PM EDT | 125.00 | 0.04 | 0.01 | 0.46 | 0.00 | - | 1 | 10 | 191.21% |
| FSLR240614P00135000 | 2024-05-02 10:16AM EDT | 135.00 | 1.91 | 0.00 | 0.62 | 0.00 | - | - | 3 | 180.08% |
| FSLR240614P00140000 | 2024-05-23 10:08AM EDT | 140.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | - | 1 | 170.12% |
| FSLR240614P00150000 | 2024-05-24 9:51AM EDT | 150.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 23 | 26 | 153.52% |
| FSLR240614P00160000 | 2024-05-31 10:46AM EDT | 160.00 | 0.01 | 0.01 | 0.59 | 0.00 | - | 1 | 4 | 138.18% |
| FSLR240614P00165000 | 2024-06-04 12:58PM EDT | 165.00 | 0.05 | 0.01 | 0.18 | -0.04 | -44.44% | 1 | 49 | 112.50% |
| FSLR240614P00170000 | 2024-06-03 3:18PM EDT | 170.00 | 0.65 | 0.01 | 0.59 | +0.55 | +550.00% | 9 | 40 | 123.44% |
| FSLR240614P00175000 | 2024-06-04 9:44AM EDT | 175.00 | 0.06 | 0.02 | 0.59 | 0.00 | - | 2 | 113 | 116.60% |
| FSLR240614P00180000 | 2024-05-30 9:41AM EDT | 180.00 | 0.13 | 0.02 | 0.22 | 0.00 | - | 1 | 29 | 96.48% |
| FSLR240614P00185000 | 2024-05-30 9:30AM EDT | 185.00 | 0.20 | 0.03 | 0.21 | 0.00 | - | 20 | 40 | 90.43% |
| FSLR240614P00190000 | 2024-05-28 9:50AM EDT | 190.00 | 0.28 | 0.03 | 0.30 | 0.00 | - | 1 | 19 | 88.09% |
| FSLR240614P00195000 | 2024-05-31 10:49AM EDT | 195.00 | 0.11 | 0.04 | 0.15 | -0.39 | -78.00% | 1 | 47 | 76.17% |
| FSLR240614P00200000 | 2024-05-31 11:54AM EDT | 200.00 | 1.75 | 0.05 | 0.65 | +1.54 | +733.33% | 3 | 45 | 85.35% |
| FSLR240614P00205000 | 2024-06-03 2:26PM EDT | 205.00 | 0.12 | 0.06 | 0.32 | 0.00 | - | 46 | 67 | 71.78% |
| FSLR240614P00210000 | 2024-06-03 3:22PM EDT | 210.00 | 0.12 | 0.13 | 0.40 | 0.00 | - | 1 | 107 | 69.43% |
| FSLR240614P00215000 | 2024-06-03 3:06PM EDT | 215.00 | 0.01 | 0.19 | 0.79 | -0.33 | -97.06% | 1 | 94 | 70.80% |
| FSLR240614P00220000 | 2024-05-31 3:58PM EDT | 220.00 | 0.40 | 0.30 | 0.81 | 0.00 | - | 23 | 153 | 66.02% |
| FSLR240614P00225000 | 2024-06-04 1:45PM EDT | 225.00 | 0.32 | 0.15 | 0.54 | -0.38 | -54.29% | 2 | 86 | 54.35% |
| FSLR240614P00230000 | 2024-06-04 3:54PM EDT | 230.00 | 0.65 | 0.63 | 0.77 | +0.27 | +71.05% | 43 | 121 | 56.01% |
| FSLR240614P00235000 | 2024-06-04 3:26PM EDT | 235.00 | 1.03 | 0.81 | 1.06 | +0.27 | +39.71% | 13 | 108 | 53.03% |
| FSLR240614P00240000 | 2024-06-04 3:37PM EDT | 240.00 | 1.48 | 1.19 | 1.57 | +0.31 | +26.50% | 16 | 82 | 51.49% |
| FSLR240614P00242500 | 2024-06-04 1:18PM EDT | 242.50 | 1.44 | 1.57 | 1.87 | +0.20 | +16.13% | 1 | 9 | 51.25% |
| FSLR240614P00245000 | 2024-06-04 3:47PM EDT | 245.00 | 2.10 | 1.79 | 2.25 | +0.45 | +27.27% | 40 | 45 | 50.10% |
| FSLR240614P00247500 | 2024-06-04 1:36PM EDT | 247.50 | 2.40 | 2.37 | 2.69 | +0.46 | +23.71% | 11 | 6 | 50.22% |
| FSLR240614P00250000 | 2024-06-04 3:30PM EDT | 250.00 | 3.05 | 2.96 | 3.20 | +0.60 | +26.09% | 148 | 167 | 50.00% |
| FSLR240614P00252500 | 2024-06-04 3:39PM EDT | 252.50 | 3.82 | 3.55 | 3.75 | +1.56 | +69.03% | 25 | 13 | 50.01% |
| FSLR240614P00255000 | 2024-06-04 3:39PM EDT | 255.00 | 4.52 | 4.25 | 4.60 | +1.25 | +38.23% | 17 | 60 | 50.55% |
| FSLR240614P00257500 | 2024-06-04 3:58PM EDT | 257.50 | 5.10 | 5.00 | 5.30 | +1.85 | +56.92% | 38 | 97 | 49.52% |
| FSLR240614P00260000 | 2024-06-04 3:57PM EDT | 260.00 | 6.00 | 5.95 | 6.30 | +1.12 | +22.95% | 66 | 70 | 49.71% |
| FSLR240614P00262500 | 2024-06-04 2:37PM EDT | 262.50 | 6.40 | 6.90 | 7.70 | +1.80 | +39.13% | 13 | 18 | 51.48% |
| FSLR240614P00265000 | 2024-06-04 3:38PM EDT | 265.00 | 8.50 | 8.10 | 8.40 | +2.35 | +38.52% | 84 | 205 | 48.80% |
| FSLR240614P00267500 | 2024-06-04 3:40PM EDT | 267.50 | 9.80 | 9.40 | 9.70 | +3.40 | +53.12% | 26 | 41 | 48.83% |
| FSLR240614P00270000 | 2024-06-04 3:58PM EDT | 270.00 | 10.90 | 10.75 | 11.15 | +2.01 | +22.61% | 106 | 81 | 49.07% |
| FSLR240614P00272500 | 2024-06-04 2:46PM EDT | 272.50 | 12.58 | 12.05 | 12.65 | +3.35 | +36.29% | 65 | 27 | 49.01% |
| FSLR240614P00275000 | 2024-06-04 2:31PM EDT | 275.00 | 12.00 | 13.65 | 14.30 | +1.00 | +9.09% | 45 | 123 | 49.22% |
| FSLR240614P00277500 | 2024-06-04 2:25PM EDT | 277.50 | 13.50 | 15.05 | 16.00 | +1.10 | +8.87% | 25 | 65 | 49.17% |
| FSLR240614P00280000 | 2024-06-04 2:23PM EDT | 280.00 | 15.36 | 16.25 | 18.20 | +1.56 | +11.30% | 5 | 126 | 51.67% |
| FSLR240614P00282500 | 2024-06-03 2:40PM EDT | 282.50 | 14.25 | 18.75 | 20.50 | 0.00 | - | 26 | 24 | 54.52% |
| FSLR240614P00285000 | 2024-06-04 10:09AM EDT | 285.00 | 14.56 | 21.05 | 22.60 | +1.31 | +9.89% | 7 | 21 | 50.43% |
| FSLR240614P00290000 | 2024-05-29 2:08PM EDT | 290.00 | 16.00 | 25.20 | 26.40 | 0.00 | - | - | 2 | 54.21% |
| FSLR240614P00292500 | 2024-06-03 12:02PM EDT | 292.50 | 17.90 | 27.35 | 28.25 | 0.00 | - | 1 | 1 | 51.98% |
| FSLR240614P00295000 | 2024-06-04 9:48AM EDT | 295.00 | 28.95 | 28.90 | 30.55 | +9.80 | +51.17% | 11 | 1 | 53.13% |
| FSLR240614P00300000 | 2024-05-29 2:08PM EDT | 300.00 | 33.51 | 34.10 | 35.30 | +10.96 | +48.60% | 10 | 1 | 56.27% |
| FSLR240614P00305000 | 2024-05-31 10:40AM EDT | 305.00 | 41.71 | 38.75 | 39.95 | 0.00 | - | 5 | 5 | 57.42% |
| FSLR240614P00310000 | 2024-05-31 12:47PM EDT | 310.00 | 47.12 | 43.40 | 45.30 | 0.00 | - | 15 | 26 | 52.69% |
| FSLR240614P00320000 | 2024-05-31 12:47PM EDT | 320.00 | 56.67 | 52.70 | 55.05 | 0.00 | - | 10 | 24 | 73.27% |
| FSLR240614P00330000 | 2024-05-28 12:32PM EDT | 330.00 | 49.70 | 62.70 | 64.95 | 0.00 | - | 2 | 2 | 80.66% |
© 2024 Yahoo. Tutti i diritti riservati.