Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.583,52 +263,82 (+0,44%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621C00075000 | 2024-01-24 4:49PM EDT | 75.00 | 75.95 | 68.30 | 72.00 | 0.00 | - | 6 | 24 | 0.00% |
| FSLR240621C00080000 | 2024-04-23 3:06PM EDT | 80.00 | 100.25 | 98.55 | 100.50 | 0.00 | - | 1 | 13 | 116.31% |
| FSLR240621C00085000 | 2023-12-28 2:49PM EDT | 85.00 | 90.65 | 63.85 | 67.35 | 0.00 | - | 5 | 19 | 0.00% |
| FSLR240621C00090000 | 2024-04-09 11:50AM EDT | 90.00 | 94.25 | 88.65 | 90.60 | 0.00 | - | 1 | 26 | 103.32% |
| FSLR240621C00095000 | 2024-03-28 10:32AM EDT | 95.00 | 75.00 | 83.70 | 85.70 | 0.00 | - | 1 | 71 | 97.73% |
| FSLR240621C00100000 | 2024-03-26 1:02PM EDT | 100.00 | 54.88 | 75.35 | 76.80 | 0.00 | - | 2 | 75 | 0.00% |
| FSLR240621C00105000 | 2024-04-01 9:30AM EDT | 105.00 | 66.70 | 73.95 | 75.85 | 0.00 | - | 30 | 79 | 87.65% |
| FSLR240621C00110000 | 2024-03-15 3:19PM EDT | 110.00 | 41.15 | 73.50 | 74.75 | 0.00 | - | 8 | 98 | 123.69% |
| FSLR240621C00115000 | 2024-04-04 12:15PM EDT | 115.00 | 63.43 | 64.15 | 66.10 | 0.00 | - | 11 | 108 | 78.00% |
| FSLR240621C00120000 | 2024-03-27 10:36AM EDT | 120.00 | 44.50 | 58.75 | 60.05 | 0.00 | - | 2 | 118 | 61.18% |
| FSLR240621C00125000 | 2024-04-25 11:12AM EDT | 125.00 | 48.00 | 54.50 | 55.95 | 0.00 | - | 9 | 73 | 66.94% |
| FSLR240621C00130000 | 2024-04-10 12:48PM EDT | 130.00 | 55.98 | 49.80 | 51.20 | 0.00 | - | 20 | 160 | 63.84% |
| FSLR240621C00135000 | 2024-04-10 12:16PM EDT | 135.00 | 50.77 | 45.35 | 46.75 | 0.00 | - | 1 | 82 | 62.66% |
| FSLR240621C00140000 | 2024-04-24 11:10AM EDT | 140.00 | 43.10 | 40.65 | 42.20 | 0.00 | - | 1 | 414 | 59.35% |
| FSLR240621C00145000 | 2024-04-25 12:21PM EDT | 145.00 | 32.95 | 36.20 | 37.60 | 0.00 | - | 3 | 607 | 56.30% |
| FSLR240621C00150000 | 2024-04-24 1:13PM EDT | 150.00 | 32.40 | 32.50 | 33.70 | 0.00 | - | 2 | 400 | 56.82% |
| FSLR240621C00155000 | 2024-04-24 9:42AM EDT | 155.00 | 31.15 | 28.60 | 29.30 | 0.00 | - | 52 | 365 | 54.36% |
| FSLR240621C00160000 | 2024-04-26 2:10PM EDT | 160.00 | 25.53 | 24.00 | 25.80 | +5.23 | +25.76% | 1 | 402 | 51.69% |
| FSLR240621C00165000 | 2024-04-26 2:52PM EDT | 165.00 | 22.05 | 20.95 | 21.95 | +2.90 | +15.14% | 2 | 746 | 50.78% |
| FSLR240621C00170000 | 2024-04-26 3:38PM EDT | 170.00 | 18.20 | 17.95 | 19.10 | +2.00 | +12.35% | 2 | 1,574 | 50.90% |
| FSLR240621C00175000 | 2024-04-26 3:50PM EDT | 175.00 | 15.20 | 15.55 | 15.80 | +1.60 | +11.76% | 16 | 571 | 50.20% |
| FSLR240621C00180000 | 2024-04-26 3:03PM EDT | 180.00 | 13.52 | 13.00 | 13.25 | +1.88 | +16.15% | 95 | 463 | 50.03% |
| FSLR240621C00185000 | 2024-04-26 10:14AM EDT | 185.00 | 11.70 | 10.80 | 10.95 | +2.23 | +23.55% | 13 | 1,139 | 49.29% |
| FSLR240621C00190000 | 2024-04-26 10:14AM EDT | 190.00 | 9.70 | 8.85 | 9.10 | +2.12 | +27.97% | 13 | 2,302 | 49.19% |
| FSLR240621C00195000 | 2024-04-26 2:03PM EDT | 195.00 | 7.60 | 7.15 | 7.40 | +1.50 | +24.59% | 45 | 487 | 48.69% |
| FSLR240621C00200000 | 2024-04-26 3:50PM EDT | 200.00 | 5.65 | 5.70 | 6.00 | +0.50 | +9.71% | 125 | 1,106 | 48.43% |
| FSLR240621C00210000 | 2024-04-26 3:58PM EDT | 210.00 | 3.68 | 3.65 | 3.90 | +0.38 | +11.52% | 46 | 704 | 48.23% |
| FSLR240621C00220000 | 2024-04-26 3:47PM EDT | 220.00 | 2.32 | 2.19 | 2.56 | +0.18 | +8.41% | 56 | 2,970 | 48.63% |
| FSLR240621C00230000 | 2024-04-26 3:55PM EDT | 230.00 | 1.53 | 1.51 | 1.65 | +0.38 | +33.04% | 27 | 1,390 | 48.95% |
| FSLR240621C00240000 | 2024-04-26 3:33PM EDT | 240.00 | 1.00 | 0.79 | 1.09 | -0.45 | -31.03% | 2 | 193 | 49.65% |
| FSLR240621C00250000 | 2024-04-26 2:36PM EDT | 250.00 | 0.76 | 0.64 | 0.78 | +0.32 | +72.73% | 2 | 330 | 50.20% |
| FSLR240621C00260000 | 2024-04-23 9:56AM EDT | 260.00 | 0.55 | 0.22 | 0.55 | 0.00 | - | 22 | 1,940 | 52.25% |
| FSLR240621C00270000 | 2024-04-22 3:37PM EDT | 270.00 | 0.30 | 0.15 | 0.59 | 0.00 | - | 1 | 2,034 | 52.83% |
| FSLR240621C00280000 | 2024-04-26 11:52AM EDT | 280.00 | 0.35 | 0.17 | 0.35 | -0.15 | -30.00% | 1 | 1,839 | 53.71% |
| FSLR240621C00290000 | 2024-04-17 1:38PM EDT | 290.00 | 0.44 | 0.07 | 0.45 | 0.00 | - | 3 | 114 | 57.18% |
| FSLR240621C00300000 | 2024-04-09 10:01AM EDT | 300.00 | 0.34 | 0.05 | 0.41 | 0.00 | - | 1 | 4,214 | 59.47% |
| FSLR240621C00310000 | 2024-04-09 1:18PM EDT | 310.00 | 0.23 | 0.03 | 0.20 | 0.00 | - | 3 | 1,087 | 57.42% |
| FSLR240621C00320000 | 2024-04-11 9:35AM EDT | 320.00 | 0.18 | 0.00 | 0.39 | 0.00 | - | 6 | 77 | 64.26% |
| FSLR240621C00330000 | 2024-04-17 1:38PM EDT | 330.00 | 0.19 | 0.05 | 0.38 | 0.00 | - | 9 | 116 | 67.87% |
| FSLR240621C00340000 | 2024-04-09 1:18PM EDT | 340.00 | 0.13 | 0.01 | 0.37 | 0.00 | - | 9 | 133 | 69.53% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621P00075000 | 2024-04-25 1:46PM EDT | 75.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 5 | 77 | 97.85% |
| FSLR240621P00080000 | 2024-04-12 9:30AM EDT | 80.00 | 0.04 | 0.02 | 0.32 | 0.00 | - | 4 | 58 | 91.41% |
| FSLR240621P00085000 | 2024-04-05 10:33AM EDT | 85.00 | 0.18 | 0.04 | 0.34 | 0.00 | - | 1 | 82 | 86.33% |
| FSLR240621P00090000 | 2024-04-19 11:23AM EDT | 90.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 409 | 80.86% |
| FSLR240621P00095000 | 2024-04-24 3:27PM EDT | 95.00 | 0.20 | 0.05 | 0.37 | 0.00 | - | 10 | 1,190 | 75.59% |
| FSLR240621P00100000 | 2024-04-24 10:09AM EDT | 100.00 | 0.20 | 0.06 | 0.41 | 0.00 | - | 1 | 232 | 71.09% |
| FSLR240621P00105000 | 2024-04-23 12:35PM EDT | 105.00 | 0.23 | 0.08 | 0.46 | 0.00 | - | 1 | 1,389 | 67.19% |
| FSLR240621P00110000 | 2024-04-26 12:32PM EDT | 110.00 | 0.28 | 0.21 | 0.50 | -0.06 | -17.65% | 16 | 376 | 64.70% |
| FSLR240621P00115000 | 2024-04-24 3:54PM EDT | 115.00 | 0.36 | 0.15 | 0.63 | 0.00 | - | 2 | 1,640 | 60.45% |
| FSLR240621P00120000 | 2024-04-19 9:39AM EDT | 120.00 | 0.95 | 0.30 | 0.76 | 0.00 | - | 1 | 473 | 58.50% |
| FSLR240621P00125000 | 2024-04-25 10:52AM EDT | 125.00 | 0.91 | 0.36 | 0.94 | 0.00 | - | 18 | 293 | 55.57% |
| FSLR240621P00130000 | 2024-04-26 11:17AM EDT | 130.00 | 0.94 | 0.71 | 0.87 | -0.28 | -22.95% | 2 | 1,438 | 52.56% |
| FSLR240621P00135000 | 2024-04-26 10:05AM EDT | 135.00 | 1.02 | 0.95 | 1.10 | -0.28 | -21.54% | 1 | 1,332 | 50.34% |
| FSLR240621P00140000 | 2024-04-26 2:14PM EDT | 140.00 | 1.52 | 1.39 | 1.51 | -0.47 | -23.62% | 3 | 2,798 | 49.90% |
| FSLR240621P00145000 | 2024-04-26 2:56PM EDT | 145.00 | 2.07 | 1.96 | 2.09 | -0.69 | -25.00% | 5 | 633 | 48.95% |
| FSLR240621P00150000 | 2024-04-26 3:58PM EDT | 150.00 | 2.81 | 2.75 | 2.87 | -0.79 | -21.94% | 35 | 613 | 48.22% |
| FSLR240621P00155000 | 2024-04-26 2:14PM EDT | 155.00 | 3.82 | 3.70 | 3.85 | -1.08 | -22.04% | 47 | 385 | 47.44% |
| FSLR240621P00160000 | 2024-04-26 3:47PM EDT | 160.00 | 5.30 | 4.85 | 5.10 | -1.00 | -15.87% | 58 | 1,423 | 46.84% |
| FSLR240621P00165000 | 2024-04-26 3:30PM EDT | 165.00 | 6.55 | 6.45 | 6.65 | -1.50 | -18.63% | 19 | 797 | 46.37% |
| FSLR240621P00170000 | 2024-04-26 1:35PM EDT | 170.00 | 8.35 | 8.25 | 8.50 | -1.80 | -17.73% | 27 | 1,329 | 45.92% |
| FSLR240621P00175000 | 2024-04-26 3:10PM EDT | 175.00 | 10.47 | 10.40 | 10.65 | -1.44 | -12.09% | 30 | 1,877 | 45.44% |
| FSLR240621P00180000 | 2024-04-26 3:10PM EDT | 180.00 | 12.94 | 12.85 | 13.10 | -4.26 | -24.77% | 8 | 1,631 | 44.90% |
| FSLR240621P00185000 | 2024-04-26 10:11AM EDT | 185.00 | 15.35 | 15.60 | 15.85 | -4.80 | -23.82% | 8 | 144 | 44.32% |
| FSLR240621P00190000 | 2024-04-24 2:26PM EDT | 190.00 | 20.20 | 18.55 | 19.50 | 0.00 | - | 9 | 143 | 45.97% |
| FSLR240621P00195000 | 2024-04-23 10:16AM EDT | 195.00 | 20.50 | 21.90 | 22.90 | 0.00 | - | 2 | 139 | 45.72% |
| FSLR240621P00200000 | 2024-04-24 11:16AM EDT | 200.00 | 25.05 | 25.10 | 26.45 | 0.00 | - | 2 | 660 | 45.03% |
| FSLR240621P00210000 | 2024-04-19 3:10PM EDT | 210.00 | 37.78 | 33.30 | 34.30 | 0.00 | - | 1 | 368 | 43.87% |
| FSLR240621P00220000 | 2023-12-07 11:48AM EDT | 220.00 | 77.30 | 55.50 | 56.75 | 0.00 | - | 2 | 24 | 102.26% |
| FSLR240621P00230000 | 2024-03-14 9:37AM EDT | 230.00 | 73.30 | 48.60 | 49.30 | 0.00 | - | 14 | 0 | 0.00% |
| FSLR240621P00240000 | 2023-11-02 9:58AM EDT | 240.00 | 92.00 | 79.30 | 80.75 | 0.00 | - | 3 | 0 | 133.70% |
| FSLR240621P00250000 | 2023-11-01 3:23PM EDT | 250.00 | 106.00 | 89.00 | 90.60 | 0.00 | - | 28 | 0 | 140.29% |
| FSLR240621P00260000 | 2023-07-06 3:57PM EDT | 260.00 | 80.45 | 70.90 | 71.75 | 0.00 | - | 2 | 6 | 0.00% |
| FSLR240621P00270000 | 2023-07-06 3:56PM EDT | 270.00 | 89.25 | 79.20 | 80.20 | 0.00 | - | 34 | 19 | 0.00% |
| FSLR240621P00280000 | 2023-07-06 3:59PM EDT | 280.00 | 98.25 | 87.95 | 88.85 | 0.00 | - | - | 2 | 0.00% |
| FSLR240621P00300000 | 2023-07-28 10:18AM EDT | 300.00 | 102.35 | 121.90 | 123.75 | 0.00 | - | 2 | 26 | 81.65% |
| FSLR240621P00310000 | 2023-07-06 3:59PM EDT | 310.00 | 126.95 | 115.55 | 117.10 | 0.00 | - | - | 2 | 0.00% |
| FSLR240621P00320000 | 2023-04-05 10:28AM EDT | 320.00 | 120.65 | 140.55 | 142.55 | 0.00 | - | - | 0 | 67.48% |
© 2024 Yahoo. Tutti i diritti riservati.