Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.365,24 +396,09 (+0,67%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240517C00100000 | 2024-04-02 10:17AM EDT | 100.00 | 67.38 | 78.00 | 80.15 | 0.00 | - | 2 | 2 | 125.10% |
| FSLR240517C00105000 | 2024-04-17 11:21AM EDT | 105.00 | 70.30 | 73.00 | 74.80 | 0.00 | - | 5 | 6 | 104.10% |
| FSLR240517C00115000 | 2024-02-26 11:04AM EDT | 115.00 | 35.60 | 47.45 | 50.25 | 0.00 | - | 5 | 5 | 0.00% |
| FSLR240517C00120000 | 2024-03-27 2:42PM EDT | 120.00 | 46.68 | 58.15 | 59.90 | 0.00 | - | 2 | 3 | 87.50% |
| FSLR240517C00125000 | 2024-04-17 1:40PM EDT | 125.00 | 56.40 | 53.25 | 54.95 | 0.00 | - | 4 | 6 | 82.86% |
| FSLR240517C00130000 | 2024-04-15 12:33PM EDT | 130.00 | 50.40 | 48.30 | 49.80 | 0.00 | - | 2 | 6 | 73.14% |
| FSLR240517C00135000 | 2024-04-26 1:45PM EDT | 135.00 | 45.47 | 43.60 | 44.95 | -4.71 | -9.39% | 2 | 23 | 72.66% |
| FSLR240517C00140000 | 2024-04-25 1:04PM EDT | 140.00 | 35.85 | 38.85 | 40.40 | 0.00 | - | 2 | 68 | 72.39% |
| FSLR240517C00145000 | 2024-04-25 11:49AM EDT | 145.00 | 29.25 | 34.45 | 35.95 | 0.00 | - | 19 | 153 | 73.05% |
| FSLR240517C00150000 | 2024-04-26 10:14AM EDT | 150.00 | 31.55 | 29.90 | 30.65 | +4.80 | +17.94% | 1 | 276 | 65.06% |
| FSLR240517C00155000 | 2024-04-24 11:43AM EDT | 155.00 | 27.20 | 25.65 | 26.20 | 0.00 | - | 6 | 902 | 63.18% |
| FSLR240517C00160000 | 2024-04-25 10:25AM EDT | 160.00 | 17.55 | 21.55 | 22.75 | 0.00 | - | 1 | 263 | 64.31% |
| FSLR240517C00165000 | 2024-04-26 3:21PM EDT | 165.00 | 18.29 | 17.85 | 18.70 | +4.54 | +33.02% | 6 | 738 | 62.00% |
| FSLR240517C00170000 | 2024-04-26 1:46PM EDT | 170.00 | 15.65 | 14.45 | 15.05 | +2.90 | +22.75% | 19 | 352 | 60.06% |
| FSLR240517C00175000 | 2024-04-26 3:03PM EDT | 175.00 | 12.08 | 11.55 | 11.80 | +1.98 | +19.60% | 34 | 499 | 58.75% |
| FSLR240517C00180000 | 2024-04-26 3:54PM EDT | 180.00 | 8.75 | 9.00 | 9.25 | +1.25 | +16.67% | 389 | 1,329 | 58.23% |
| FSLR240517C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 6.85 | 6.50 | 7.10 | +0.80 | +13.22% | 489 | 1,185 | 56.64% |
| FSLR240517C00190000 | 2024-04-26 3:58PM EDT | 190.00 | 5.12 | 4.70 | 5.45 | +0.90 | +21.33% | 196 | 924 | 56.31% |
| FSLR240517C00195000 | 2024-04-26 3:28PM EDT | 195.00 | 3.82 | 3.65 | 3.90 | +0.72 | +23.23% | 58 | 978 | 56.49% |
| FSLR240517C00200000 | 2024-04-26 3:40PM EDT | 200.00 | 2.54 | 2.61 | 2.94 | +0.33 | +14.93% | 154 | 666 | 56.74% |
| FSLR240517C00210000 | 2024-04-26 2:06PM EDT | 210.00 | 1.57 | 1.24 | 1.47 | +0.38 | +31.93% | 13 | 174 | 56.20% |
| FSLR240517C00220000 | 2024-04-25 11:22AM EDT | 220.00 | 0.48 | 0.49 | 0.77 | 0.00 | - | 6 | 416 | 56.10% |
| FSLR240517C00230000 | 2024-04-26 3:40PM EDT | 230.00 | 0.40 | 0.22 | 0.49 | -0.23 | -36.51% | 56 | 166 | 58.50% |
| FSLR240517C00240000 | 2024-04-26 10:32AM EDT | 240.00 | 0.31 | 0.10 | 0.32 | -0.10 | -24.39% | 2 | 52 | 60.94% |
| FSLR240517C00250000 | 2024-04-19 3:15PM EDT | 250.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | 1 | 35 | 64.75% |
| FSLR240517C00260000 | 2024-04-19 9:57AM EDT | 260.00 | 0.15 | 0.03 | 0.36 | 0.00 | - | 4 | 4 | 73.63% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240517P00075000 | 2024-04-08 1:49PM EDT | 75.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | - | 2 | 158.20% |
| FSLR240517P00080000 | 2024-03-04 10:46AM EDT | 80.00 | 0.32 | 0.00 | 0.38 | 0.00 | - | 7 | 8 | 153.91% |
| FSLR240517P00085000 | 2024-04-19 9:56AM EDT | 85.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 137.50% |
| FSLR240517P00090000 | 2024-03-28 3:46PM EDT | 90.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 10 | 110.16% |
| FSLR240517P00095000 | 2024-04-19 9:56AM EDT | 95.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 10 | 62 | 103.52% |
| FSLR240517P00100000 | 2024-04-19 10:52AM EDT | 100.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 2 | 43 | 95.70% |
| FSLR240517P00105000 | 2024-04-05 1:39PM EDT | 105.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | 1 | 44 | 88.28% |
| FSLR240517P00110000 | 2024-04-22 9:31AM EDT | 110.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 40 | 94 | 86.72% |
| FSLR240517P00115000 | 2024-04-16 1:15PM EDT | 115.00 | 0.30 | 0.03 | 0.11 | 0.00 | - | 2 | 18 | 78.32% |
| FSLR240517P00120000 | 2024-04-26 1:59PM EDT | 120.00 | 0.14 | 0.05 | 0.35 | -0.06 | -30.00% | 2 | 56 | 82.42% |
| FSLR240517P00125000 | 2024-04-26 3:28PM EDT | 125.00 | 0.16 | 0.06 | 0.27 | -0.13 | -44.83% | 1 | 650 | 72.85% |
| FSLR240517P00130000 | 2024-04-26 2:06PM EDT | 130.00 | 0.21 | 0.13 | 0.30 | -0.10 | -32.26% | 16 | 706 | 68.46% |
| FSLR240517P00135000 | 2024-04-26 3:28PM EDT | 135.00 | 0.31 | 0.16 | 0.46 | -0.17 | -35.42% | 16 | 410 | 65.33% |
| FSLR240517P00140000 | 2024-04-26 3:28PM EDT | 140.00 | 0.42 | 0.32 | 0.69 | -0.27 | -39.13% | 6 | 572 | 63.82% |
| FSLR240517P00145000 | 2024-04-26 2:46PM EDT | 145.00 | 0.71 | 0.58 | 0.82 | -0.39 | -35.45% | 58 | 460 | 60.45% |
| FSLR240517P00150000 | 2024-04-26 3:21PM EDT | 150.00 | 1.03 | 0.90 | 1.07 | -0.63 | -37.95% | 245 | 1,070 | 57.30% |
| FSLR240517P00155000 | 2024-04-26 3:47PM EDT | 155.00 | 1.77 | 1.54 | 1.71 | -0.65 | -26.86% | 25 | 480 | 57.03% |
| FSLR240517P00160000 | 2024-04-26 3:34PM EDT | 160.00 | 2.70 | 2.28 | 2.74 | -1.15 | -29.87% | 33 | 467 | 56.47% |
| FSLR240517P00165000 | 2024-04-26 3:58PM EDT | 165.00 | 3.77 | 3.65 | 4.85 | -1.68 | -30.83% | 39 | 408 | 59.85% |
| FSLR240517P00170000 | 2024-04-26 1:10PM EDT | 170.00 | 5.40 | 5.20 | 5.50 | -1.85 | -25.52% | 14 | 577 | 55.65% |
| FSLR240517P00175000 | 2024-04-26 3:35PM EDT | 175.00 | 7.45 | 7.30 | 7.50 | -2.15 | -22.40% | 51 | 365 | 55.41% |
| FSLR240517P00180000 | 2024-04-26 3:36PM EDT | 180.00 | 10.15 | 9.70 | 9.95 | -4.26 | -29.56% | 317 | 295 | 54.82% |
| FSLR240517P00185000 | 2024-04-26 1:36PM EDT | 185.00 | 12.60 | 12.45 | 13.00 | -3.10 | -19.75% | 24 | 200 | 54.53% |
| FSLR240517P00190000 | 2024-04-25 3:38PM EDT | 190.00 | 19.00 | 15.25 | 16.60 | 0.00 | - | 56 | 181 | 53.58% |
| FSLR240517P00195000 | 2024-04-24 11:01AM EDT | 195.00 | 18.55 | 18.95 | 19.85 | 0.00 | - | 15 | 112 | 51.81% |
| FSLR240517P00200000 | 2024-04-25 10:29AM EDT | 200.00 | 28.85 | 23.05 | 24.10 | 0.00 | - | 8 | 21 | 52.83% |
| FSLR240517P00210000 | 2024-04-12 1:42PM EDT | 210.00 | 30.65 | 31.40 | 33.60 | 0.00 | - | 1 | 6 | 54.71% |
| FSLR240517P00220000 | 2024-04-17 12:51PM EDT | 220.00 | 46.05 | 41.00 | 42.15 | 0.00 | - | 10 | 33 | 60.43% |
© 2024 Yahoo. Tutti i diritti riservati.