Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.645,86 -19,75 (-0,03%) CMC Crypto 200
1.440,84 -5,83 (-0,40%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR241220C00105000 | 2024-04-29 2:25PM EDT | 105.00 | 83.05 | 175.05 | 179.00 | 0.00 | - | - | 3 | 82.97% |
| FSLR241220C00120000 | 2024-04-30 3:01PM EDT | 120.00 | 66.10 | 159.30 | 162.80 | 0.00 | - | - | 3 | 64.89% |
| FSLR241220C00125000 | 2024-04-19 10:11AM EDT | 125.00 | 61.00 | 78.85 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLR241220C00135000 | 2024-05-17 12:53PM EDT | 135.00 | 71.48 | 148.50 | 150.90 | 0.00 | - | 1 | 4 | 77.18% |
| FSLR241220C00140000 | 2024-06-05 9:45AM EDT | 140.00 | 133.67 | 143.75 | 146.25 | 0.00 | - | 1 | 0 | 75.15% |
| FSLR241220C00145000 | 2024-04-30 3:24PM EDT | 145.00 | 47.30 | 136.85 | 140.00 | 0.00 | - | - | 6 | 65.41% |
| FSLR241220C00150000 | 2024-05-22 10:01AM EDT | 150.00 | 85.49 | 134.50 | 137.00 | 0.00 | - | - | 26 | 71.64% |
| FSLR241220C00155000 | 2024-05-15 10:50AM EDT | 155.00 | 49.35 | 130.10 | 133.45 | 0.00 | - | 4 | 8 | 71.98% |
| FSLR241220C00160000 | 2024-06-10 3:50PM EDT | 160.00 | 126.25 | 125.35 | 128.70 | -0.90 | -0.71% | 3 | 0 | 69.68% |
| FSLR241220C00165000 | 2024-06-05 2:52PM EDT | 165.00 | 118.10 | 120.85 | 123.55 | 0.00 | - | - | 1 | 67.19% |
| FSLR241220C00170000 | 2024-05-29 1:25PM EDT | 170.00 | 124.33 | 116.85 | 119.15 | 0.00 | - | 7 | 30 | 66.49% |
| FSLR241220C00175000 | 2024-06-05 10:58AM EDT | 175.00 | 110.20 | 112.10 | 114.85 | 0.00 | - | 3 | 2 | 64.81% |
| FSLR241220C00180000 | 2024-06-05 11:17AM EDT | 180.00 | 106.35 | 108.20 | 110.60 | 0.00 | - | 10 | 37 | 64.21% |
| FSLR241220C00185000 | 2024-06-05 2:24PM EDT | 185.00 | 101.65 | 104.00 | 105.85 | 0.00 | - | 8 | 0 | 62.55% |
| FSLR241220C00190000 | 2024-06-07 11:14AM EDT | 190.00 | 91.00 | 99.65 | 102.30 | 0.00 | - | 1 | 14 | 62.02% |
| FSLR241220C00195000 | 2024-06-04 2:42PM EDT | 195.00 | 87.68 | 95.85 | 97.70 | 0.00 | - | 2 | 3 | 60.83% |
| FSLR241220C00200000 | 2024-06-05 2:00PM EDT | 200.00 | 91.30 | 91.95 | 94.10 | 0.00 | - | 5 | 143 | 60.47% |
| FSLR241220C00210000 | 2024-06-05 1:01PM EDT | 210.00 | 85.40 | 84.45 | 86.35 | 0.00 | - | 2 | 52 | 59.09% |
| FSLR241220C00220000 | 2024-05-31 1:01PM EDT | 220.00 | 67.22 | 77.30 | 79.45 | 0.00 | - | 1 | 96 | 58.29% |
| FSLR241220C00230000 | 2024-05-31 1:50PM EDT | 230.00 | 61.80 | 70.55 | 72.60 | 0.00 | - | 2 | 55 | 57.33% |
| FSLR241220C00240000 | 2024-06-07 10:37AM EDT | 240.00 | 58.89 | 64.15 | 65.50 | 0.00 | - | 2 | 0 | 55.99% |
| FSLR241220C00250000 | 2024-06-10 9:36AM EDT | 250.00 | 58.00 | 57.70 | 59.55 | +5.00 | +9.43% | 3 | 293 | 55.00% |
| FSLR241220C00260000 | 2024-06-07 11:55AM EDT | 260.00 | 53.12 | 52.65 | 54.05 | +6.82 | +14.73% | 3 | 536 | 54.80% |
| FSLR241220C00270000 | 2024-06-10 1:47PM EDT | 270.00 | 48.20 | 47.30 | 48.75 | +8.00 | +19.90% | 86 | 112 | 54.06% |
| FSLR241220C00280000 | 2024-06-06 10:08AM EDT | 280.00 | 41.90 | 43.15 | 44.20 | 0.00 | - | 1 | 53 | 54.11% |
| FSLR241220C00290000 | 2024-06-10 3:45PM EDT | 290.00 | 39.74 | 38.90 | 39.95 | +7.09 | +21.72% | 52 | 0 | 53.85% |
| FSLR241220C00300000 | 2024-06-07 1:47PM EDT | 300.00 | 27.85 | 34.95 | 36.45 | -1.27 | -4.36% | 2 | 245 | 53.82% |
| FSLR241220C00310000 | 2024-06-10 1:31PM EDT | 310.00 | 30.98 | 31.40 | 32.50 | +3.83 | +14.11% | 9 | 67 | 53.38% |
| FSLR241220C00320000 | 2024-06-04 12:39PM EDT | 320.00 | 24.65 | 28.15 | 29.05 | 0.00 | - | 3 | 96 | 53.06% |
| FSLR241220C00330000 | 2024-06-04 12:52PM EDT | 330.00 | 22.00 | 25.25 | 26.20 | 0.00 | - | 3 | 10 | 52.97% |
| FSLR241220C00340000 | 2024-06-05 3:47PM EDT | 340.00 | 20.45 | 22.60 | 24.00 | 0.00 | - | 86 | 73 | 53.13% |
| FSLR241220C00350000 | 2024-06-10 12:23PM EDT | 350.00 | 19.00 | 20.25 | 21.00 | -0.30 | -1.55% | 2 | 88 | 52.66% |
| FSLR241220C00360000 | 2024-06-07 9:51AM EDT | 360.00 | 17.65 | 18.10 | 18.85 | 0.00 | - | 11 | 0 | 52.57% |
| FSLR241220C00370000 | 2024-05-28 3:17PM EDT | 370.00 | 16.64 | 15.70 | 17.55 | 0.00 | - | 2 | 12 | 52.61% |
| FSLR241220C00380000 | 2024-05-29 3:41PM EDT | 380.00 | 15.51 | 14.40 | 15.30 | 0.00 | - | 2 | 0 | 52.50% |
| FSLR241220C00400000 | 2024-06-03 3:30PM EDT | 400.00 | 10.25 | 11.15 | 12.30 | 0.00 | - | 6 | 7 | 52.13% |
| FSLR241220C00420000 | 2024-06-10 2:55PM EDT | 420.00 | 10.26 | 9.45 | 10.05 | +0.41 | +4.16% | 55 | 11 | 52.76% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR241220P00095000 | 2024-04-25 11:46AM EDT | 95.00 | 1.97 | 0.00 | 1.09 | 0.00 | - | - | 2 | 70.90% |
| FSLR241220P00100000 | 2024-05-29 1:21PM EDT | 100.00 | 0.40 | 0.01 | 0.80 | 0.00 | - | 2 | 2 | 64.89% |
| FSLR241220P00110000 | 2024-05-16 11:22AM EDT | 110.00 | 1.40 | 0.00 | 0.93 | 0.00 | - | 6 | 7 | 60.45% |
| FSLR241220P00115000 | 2024-05-23 10:33AM EDT | 115.00 | 0.90 | 0.02 | 0.99 | 0.00 | - | 2 | 20 | 58.47% |
| FSLR241220P00120000 | 2024-05-24 3:04PM EDT | 120.00 | 0.80 | 0.12 | 1.07 | 0.00 | - | 3 | 25 | 57.30% |
| FSLR241220P00125000 | 2024-05-07 10:41AM EDT | 125.00 | 2.93 | 0.43 | 1.19 | 0.00 | - | 2 | 10 | 57.57% |
| FSLR241220P00130000 | 2024-05-28 9:30AM EDT | 130.00 | 2.28 | 0.40 | 1.26 | 0.00 | - | 1 | 10 | 55.25% |
| FSLR241220P00135000 | 2024-05-24 3:15PM EDT | 135.00 | 1.46 | 0.60 | 1.38 | 0.00 | - | 1 | 4 | 54.44% |
| FSLR241220P00140000 | 2024-06-10 12:15PM EDT | 140.00 | 1.20 | 0.68 | 1.52 | -0.60 | -33.33% | 1 | 0 | 53.03% |
| FSLR241220P00145000 | 2024-05-23 3:06PM EDT | 145.00 | 2.09 | 0.90 | 1.69 | 0.00 | - | 4 | 22 | 52.22% |
| FSLR241220P00150000 | 2024-06-10 10:23AM EDT | 150.00 | 1.67 | 1.35 | 1.89 | -0.23 | -12.11% | 2 | 10,171 | 52.12% |
| FSLR241220P00155000 | 2024-05-22 9:41AM EDT | 155.00 | 4.40 | 1.50 | 2.20 | 0.00 | - | 2 | 41 | 51.15% |
| FSLR241220P00160000 | 2024-05-30 10:43AM EDT | 160.00 | 2.80 | 1.84 | 2.70 | 0.00 | - | 1 | 23 | 51.05% |
| FSLR241220P00165000 | 2024-05-30 9:58AM EDT | 165.00 | 3.20 | 2.00 | 2.85 | 0.00 | - | 2 | 50 | 51.38% |
| FSLR241220P00170000 | 2024-06-03 11:02AM EDT | 170.00 | 3.33 | 2.55 | 3.25 | 0.00 | - | 10 | 23 | 50.62% |
| FSLR241220P00175000 | 2024-06-04 1:56PM EDT | 175.00 | 4.55 | 3.05 | 3.95 | 0.00 | - | 5 | 18 | 50.79% |
| FSLR241220P00180000 | 2024-05-29 2:41PM EDT | 180.00 | 4.52 | 3.60 | 4.45 | 0.00 | - | 1 | 0 | 50.02% |
| FSLR241220P00185000 | 2024-06-07 10:17AM EDT | 185.00 | 5.35 | 4.30 | 5.20 | 0.00 | - | 6 | 37 | 49.86% |
| FSLR241220P00190000 | 2024-06-06 10:32AM EDT | 190.00 | 5.90 | 5.05 | 5.95 | 0.00 | - | 1 | 1,179 | 49.47% |
| FSLR241220P00195000 | 2024-06-10 2:36PM EDT | 195.00 | 6.40 | 5.90 | 6.80 | -0.21 | -3.18% | 4 | 12 | 49.15% |
| FSLR241220P00200000 | 2024-06-04 1:37PM EDT | 200.00 | 9.05 | 6.85 | 7.75 | 0.00 | - | 2 | 24 | 48.88% |
| FSLR241220P00210000 | 2024-06-06 10:32AM EDT | 210.00 | 10.00 | 9.05 | 9.95 | 0.00 | - | 1 | 0 | 48.40% |
| FSLR241220P00220000 | 2024-06-06 9:31AM EDT | 220.00 | 13.00 | 11.60 | 12.60 | 0.00 | - | 4 | 50 | 48.06% |
| FSLR241220P00230000 | 2024-05-28 10:35AM EDT | 230.00 | 16.37 | 14.40 | 15.55 | 0.00 | - | 3 | 29 | 47.54% |
| FSLR241220P00240000 | 2024-06-10 3:53PM EDT | 240.00 | 18.38 | 17.65 | 18.90 | -1.62 | -8.10% | 1 | 47 | 47.01% |
| FSLR241220P00250000 | 2024-06-10 10:22AM EDT | 250.00 | 23.00 | 21.45 | 22.75 | -1.40 | -5.74% | 40 | 679 | 46.60% |
| FSLR241220P00260000 | 2024-06-04 12:53PM EDT | 260.00 | 29.70 | 26.05 | 27.05 | 0.00 | - | 3 | 25 | 46.22% |
| FSLR241220P00270000 | 2024-06-10 9:30AM EDT | 270.00 | 36.00 | 30.60 | 31.80 | +1.50 | +4.35% | 1 | 17 | 45.87% |
| FSLR241220P00280000 | 2024-06-06 2:56PM EDT | 280.00 | 39.40 | 36.00 | 36.95 | 0.00 | - | 1 | 51 | 45.48% |
| FSLR241220P00290000 | 2024-06-04 1:03PM EDT | 290.00 | 46.65 | 41.35 | 42.75 | 0.00 | - | 4 | 9 | 45.39% |
| FSLR241220P00300000 | 2024-06-03 1:06PM EDT | 300.00 | 49.70 | 47.45 | 48.70 | 0.00 | - | 3 | 11 | 45.00% |
| FSLR241220P00310000 | 2024-06-05 3:47PM EDT | 310.00 | 57.33 | 53.65 | 55.05 | 0.00 | - | - | 1 | 44.62% |
© 2024 Yahoo. Tutti i diritti riservati.