Italia markets closed
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0708 +0,0024 (+0,22%) Bitcoin EUR
57.409,57 +447,89 (+0,79%) CMC Crypto 200
1.281,85 +15,70 (+1,24%)
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'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240705C00160000 | 2024-05-31 12:17PM EDT | 160.00 | 104.03 | 88.00 | 91.15 | 0.00 | - | 3 | 3 | 175.83% |
| FSLR240705C00165000 | 2024-05-29 1:11PM EDT | 165.00 | 120.79 | 83.00 | 86.50 | 0.00 | - | - | 1 | 174.90% |
| FSLR240705C00180000 | 2024-06-25 3:52PM EDT | 180.00 | 77.02 | 68.05 | 71.25 | 0.00 | - | 1 | 4 | 138.77% |
| FSLR240705C00195000 | 2024-06-21 2:37PM EDT | 195.00 | 64.53 | 53.15 | 56.45 | 0.00 | - | 1 | 1 | 114.75% |
| FSLR240705C00205000 | 2024-06-24 9:34AM EDT | 205.00 | 52.55 | 43.20 | 46.40 | 0.00 | - | 1 | 3 | 95.61% |
| FSLR240705C00210000 | 2024-06-26 3:49PM EDT | 210.00 | 36.66 | 38.25 | 41.50 | -0.87 | -2.32% | 1 | 25 | 88.18% |
| FSLR240705C00215000 | 2024-06-21 1:14PM EDT | 215.00 | 31.76 | 33.30 | 36.60 | -14.00 | -30.59% | 1 | 1 | 80.59% |
| FSLR240705C00220000 | 2024-06-11 2:10PM EDT | 220.00 | 72.00 | 28.45 | 31.70 | 0.00 | - | 1 | 1 | 72.78% |
| FSLR240705C00225000 | 2024-06-27 10:37AM EDT | 225.00 | 22.85 | 24.25 | 26.55 | +1.75 | +8.29% | 2 | 15 | 61.74% |
| FSLR240705C00230000 | 2024-06-27 9:52AM EDT | 230.00 | 18.18 | 20.35 | 22.20 | -1.82 | -9.10% | 5 | 18 | 59.35% |
| FSLR240705C00235000 | 2024-06-27 2:27PM EDT | 235.00 | 16.60 | 16.15 | 17.70 | +0.65 | +4.08% | 2 | 21 | 53.76% |
| FSLR240705C00237500 | 2024-06-26 3:23PM EDT | 237.50 | 12.60 | 14.15 | 15.95 | 0.00 | - | 1 | 14 | 54.42% |
| FSLR240705C00240000 | 2024-06-27 1:53PM EDT | 240.00 | 14.30 | 12.25 | 14.00 | +2.50 | +21.19% | 6 | 7 | 52.75% |
| FSLR240705C00245000 | 2024-06-27 3:59PM EDT | 245.00 | 9.15 | 8.75 | 9.65 | -0.10 | -1.08% | 100 | 51 | 44.61% |
| FSLR240705C00247500 | 2024-06-27 3:48PM EDT | 247.50 | 7.01 | 7.65 | 8.15 | -0.69 | -8.96% | 40 | 69 | 44.12% |
| FSLR240705C00250000 | 2024-06-27 3:54PM EDT | 250.00 | 5.95 | 6.35 | 6.70 | -0.65 | -9.85% | 145 | 102 | 43.04% |
| FSLR240705C00252500 | 2024-06-27 3:48PM EDT | 252.50 | 5.00 | 5.25 | 5.60 | +1.00 | +25.00% | 43 | 38 | 43.30% |
| FSLR240705C00255000 | 2024-06-27 3:59PM EDT | 255.00 | 4.31 | 4.25 | 4.65 | -0.14 | -3.15% | 4,635 | 105 | 43.60% |
| FSLR240705C00257500 | 2024-06-27 3:58PM EDT | 257.50 | 3.53 | 3.45 | 3.85 | -0.07 | -1.94% | 174 | 57 | 44.03% |
| FSLR240705C00260000 | 2024-06-27 3:59PM EDT | 260.00 | 2.83 | 2.72 | 3.00 | -0.22 | -7.21% | 153 | 315 | 43.21% |
| FSLR240705C00262500 | 2024-06-27 3:41PM EDT | 262.50 | 2.47 | 2.13 | 2.57 | -0.03 | -1.20% | 80 | 207 | 44.70% |
| FSLR240705C00265000 | 2024-06-27 3:59PM EDT | 265.00 | 1.85 | 1.71 | 2.00 | -0.30 | -13.95% | 144 | 147 | 44.34% |
| FSLR240705C00267500 | 2024-06-27 3:56PM EDT | 267.50 | 1.47 | 1.28 | 1.93 | -0.10 | -6.37% | 124 | 61 | 47.82% |
| FSLR240705C00270000 | 2024-06-27 3:58PM EDT | 270.00 | 1.20 | 1.01 | 1.20 | -0.14 | -10.45% | 218 | 230 | 44.14% |
| FSLR240705C00272500 | 2024-06-27 2:25PM EDT | 272.50 | 1.07 | 0.78 | 1.25 | +0.11 | +11.46% | 19 | 44 | 48.27% |
| FSLR240705C00275000 | 2024-06-27 3:58PM EDT | 275.00 | 0.74 | 0.62 | 0.89 | -0.07 | -8.64% | 4,461 | 141 | 47.02% |
| FSLR240705C00277500 | 2024-06-27 3:55PM EDT | 277.50 | 0.63 | 0.50 | 0.98 | +0.09 | +16.67% | 13 | 201 | 51.49% |
| FSLR240705C00280000 | 2024-06-27 3:33PM EDT | 280.00 | 0.60 | 0.42 | 0.62 | +0.04 | +7.14% | 365 | 1,030 | 48.85% |
| FSLR240705C00282500 | 2024-06-27 12:05PM EDT | 282.50 | 0.45 | 0.30 | 0.56 | +0.05 | +12.50% | 1 | 60 | 50.59% |
| FSLR240705C00285000 | 2024-06-27 3:06PM EDT | 285.00 | 0.39 | 0.30 | 0.43 | +0.07 | +21.87% | 57 | 1,101 | 50.49% |
| FSLR240705C00287500 | 2024-06-26 11:13AM EDT | 287.50 | 0.30 | 0.25 | 0.70 | 0.00 | - | 1 | 48 | 54.20% |
| FSLR240705C00290000 | 2024-06-27 3:55PM EDT | 290.00 | 0.25 | 0.22 | 0.29 | -0.01 | -3.85% | 37 | 163 | 50.64% |
| FSLR240705C00292500 | 2024-06-26 11:51AM EDT | 292.50 | 0.34 | 0.10 | 0.49 | 0.00 | - | 1 | 12 | 54.35% |
| FSLR240705C00295000 | 2024-06-27 3:09PM EDT | 295.00 | 0.16 | 0.09 | 0.28 | 0.00 | - | 8 | 83 | 52.54% |
| FSLR240705C00297500 | 2024-06-27 2:03PM EDT | 297.50 | 0.17 | 0.07 | 0.23 | -0.84 | -83.17% | 5 | 6 | 53.03% |
| FSLR240705C00300000 | 2024-06-27 3:06PM EDT | 300.00 | 0.16 | 0.07 | 0.40 | 0.00 | - | 318 | 2,071 | 59.08% |
| FSLR240705C00302500 | 2024-06-27 11:01AM EDT | 302.50 | 0.08 | 0.06 | 0.26 | -0.37 | -82.22% | 1 | 6 | 57.81% |
| FSLR240705C00305000 | 2024-06-27 2:00PM EDT | 305.00 | 0.13 | 0.05 | 0.19 | +0.05 | +62.50% | 1 | 192 | 57.52% |
| FSLR240705C00310000 | 2024-06-26 11:16AM EDT | 310.00 | 0.07 | 0.04 | 0.12 | 0.00 | - | 5 | 50 | 58.40% |
| FSLR240705C00315000 | 2024-06-26 12:40PM EDT | 315.00 | 0.08 | 0.03 | 0.22 | 0.00 | - | 1 | 42 | 65.72% |
| FSLR240705C00320000 | 2024-06-25 1:22PM EDT | 320.00 | 0.18 | 0.00 | 0.11 | 0.00 | - | 2 | 167 | 62.89% |
| FSLR240705C00325000 | 2024-06-24 9:51AM EDT | 325.00 | 0.25 | 0.03 | 0.16 | 0.00 | - | 1 | 46 | 70.70% |
| FSLR240705C00330000 | 2024-06-25 3:57PM EDT | 330.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 15 | 74.61% |
| FSLR240705C00335000 | 2024-06-21 10:29AM EDT | 335.00 | 0.27 | 0.00 | 0.11 | 0.00 | - | 1 | 32 | 72.85% |
| FSLR240705C00340000 | 2024-06-24 10:52AM EDT | 340.00 | 0.17 | 0.00 | 0.12 | 0.00 | - | 2 | 64 | 76.95% |
| FSLR240705C00345000 | 2024-06-21 11:13AM EDT | 345.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | 1 | 46 | 75.78% |
| FSLR240705C00350000 | 2024-06-27 2:54PM EDT | 350.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 25 | 67 | 79.69% |
| FSLR240705C00355000 | 2024-06-20 2:53PM EDT | 355.00 | 0.14 | 0.00 | 1.29 | 0.00 | - | 5 | 78 | 118.90% |
| FSLR240705C00360000 | 2024-06-24 11:54AM EDT | 360.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 10 | 22 | 99.22% |
| FSLR240705C00370000 | 2024-06-26 9:49AM EDT | 370.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 97.27% |
| FSLR240705C00380000 | 2024-06-26 12:29PM EDT | 380.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 6 | 38 | 109.57% |
| FSLR240705C00390000 | 2024-06-17 11:11AM EDT | 390.00 | 0.05 | 0.00 | 1.67 | 0.00 | - | 6 | 8 | 150.10% |
| FSLR240705C00400000 | 2024-06-25 11:08AM EDT | 400.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 30 | 33 | 121.68% |
| FSLR240705C00420000 | 2024-06-27 11:57AM EDT | 420.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 8 | 28 | 123.05% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240705P00120000 | 2024-06-13 1:02PM EDT | 120.00 | 0.22 | 0.00 | 0.66 | 0.00 | - | 1 | 2 | 217.38% |
| FSLR240705P00165000 | 2024-06-04 10:49AM EDT | 165.00 | 0.26 | 0.00 | 1.28 | 0.00 | - | 6 | 3 | 145.90% |
| FSLR240705P00180000 | 2024-06-14 10:35AM EDT | 180.00 | 0.07 | 0.00 | 1.31 | 0.00 | - | - | 3 | 119.92% |
| FSLR240705P00185000 | 2024-06-24 10:29AM EDT | 185.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 4 | 9 | 87.60% |
| FSLR240705P00190000 | 2024-06-26 10:12AM EDT | 190.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 73.63% |
| FSLR240705P00195000 | 2024-06-27 3:59PM EDT | 195.00 | 0.18 | 0.00 | 0.18 | +0.11 | +157.14% | 10 | 6 | 68.95% |
| FSLR240705P00200000 | 2024-06-26 11:09AM EDT | 200.00 | 0.38 | 0.04 | 0.75 | 0.00 | - | 10 | 31 | 78.86% |
| FSLR240705P00205000 | 2024-06-27 3:31PM EDT | 205.00 | 0.11 | 0.07 | 0.27 | -0.14 | -56.00% | 14 | 14 | 62.01% |
| FSLR240705P00210000 | 2024-06-27 2:33PM EDT | 210.00 | 0.23 | 0.09 | 0.70 | -0.08 | -25.81% | 13 | 145 | 64.16% |
| FSLR240705P00215000 | 2024-06-27 3:31PM EDT | 215.00 | 0.21 | 0.13 | 0.37 | -0.29 | -58.00% | 11 | 80 | 52.30% |
| FSLR240705P00220000 | 2024-06-27 3:50PM EDT | 220.00 | 0.40 | 0.28 | 0.91 | -0.25 | -38.46% | 19 | 70 | 54.37% |
| FSLR240705P00225000 | 2024-06-27 3:27PM EDT | 225.00 | 1.21 | 0.41 | 0.99 | +0.21 | +21.00% | 24 | 73 | 53.27% |
| FSLR240705P00230000 | 2024-06-27 3:31PM EDT | 230.00 | 0.85 | 0.78 | 1.38 | -0.70 | -45.16% | 19 | 157 | 49.73% |
| FSLR240705P00235000 | 2024-06-27 3:35PM EDT | 235.00 | 1.43 | 1.14 | 1.58 | -0.87 | -37.83% | 48 | 163 | 42.73% |
| FSLR240705P00237500 | 2024-06-27 3:58PM EDT | 237.50 | 2.10 | 1.72 | 2.06 | -0.95 | -31.15% | 110 | 112 | 42.31% |
| FSLR240705P00240000 | 2024-06-27 3:59PM EDT | 240.00 | 2.31 | 2.31 | 2.64 | -1.44 | -38.40% | 737 | 144 | 41.83% |
| FSLR240705P00242500 | 2024-06-27 3:57PM EDT | 242.50 | 3.50 | 2.98 | 3.70 | -1.10 | -23.91% | 123 | 56 | 43.92% |
| FSLR240705P00245000 | 2024-06-27 3:26PM EDT | 245.00 | 4.10 | 3.75 | 4.25 | -1.50 | -26.79% | 96 | 108 | 41.37% |
| FSLR240705P00247500 | 2024-06-27 3:54PM EDT | 247.50 | 5.70 | 4.95 | 5.30 | -1.05 | -15.56% | 118 | 61 | 41.33% |
| FSLR240705P00250000 | 2024-06-27 3:40PM EDT | 250.00 | 6.54 | 6.15 | 6.50 | -1.61 | -19.75% | 81 | 152 | 41.26% |
| FSLR240705P00252500 | 2024-06-27 3:09PM EDT | 252.50 | 8.15 | 7.50 | 8.00 | -3.24 | -28.45% | 19 | 91 | 42.14% |
| FSLR240705P00255000 | 2024-06-27 1:45PM EDT | 255.00 | 9.83 | 8.25 | 10.25 | -3.35 | -25.42% | 56 | 83 | 47.03% |
| FSLR240705P00257500 | 2024-06-27 11:54AM EDT | 257.50 | 12.04 | 10.45 | 11.35 | -3.16 | -20.79% | 41 | 67 | 43.48% |
| FSLR240705P00260000 | 2024-06-27 12:09PM EDT | 260.00 | 12.65 | 12.25 | 13.80 | -2.10 | -14.24% | 30 | 202 | 48.46% |
| FSLR240705P00262500 | 2024-06-27 3:58PM EDT | 262.50 | 14.91 | 13.80 | 15.15 | -4.02 | -21.24% | 9 | 70 | 44.70% |
| FSLR240705P00265000 | 2024-06-27 1:52PM EDT | 265.00 | 15.80 | 15.65 | 18.25 | -3.55 | -18.35% | 9 | 58 | 54.05% |
| FSLR240705P00267500 | 2024-06-25 1:17PM EDT | 267.50 | 13.65 | 18.15 | 20.35 | 0.00 | - | 10 | 22 | 55.23% |
| FSLR240705P00270000 | 2024-06-27 11:55AM EDT | 270.00 | 22.37 | 19.90 | 22.85 | +0.64 | +2.95% | 4 | 48 | 59.42% |
| FSLR240705P00272500 | 2024-06-24 11:43AM EDT | 272.50 | 15.35 | 22.10 | 24.30 | 0.00 | - | 2 | 3 | 53.46% |
| FSLR240705P00275000 | 2024-06-27 1:45PM EDT | 275.00 | 25.80 | 24.05 | 27.55 | +0.52 | +2.06% | 35 | 86 | 64.65% |
| FSLR240705P00280000 | 2024-06-26 11:47AM EDT | 280.00 | 31.32 | 29.30 | 32.35 | 0.00 | - | 3 | 22 | 51.03% |
| FSLR240705P00282500 | 2024-06-20 9:32AM EDT | 282.50 | 28.40 | 31.70 | 34.95 | 0.00 | - | - | 2 | 53.98% |
| FSLR240705P00285000 | 2024-06-27 10:08AM EDT | 285.00 | 39.20 | 34.15 | 37.45 | +13.95 | +55.25% | 2 | 136 | 56.42% |
| FSLR240705P00287500 | 2024-06-27 9:30AM EDT | 287.50 | 42.70 | 36.40 | 40.00 | +3.75 | +9.63% | 1 | 4 | 57.32% |
| FSLR240705P00290000 | 2024-06-26 11:19AM EDT | 290.00 | 42.00 | 39.10 | 42.35 | 0.00 | - | 2 | 5 | 60.55% |
| FSLR240705P00292500 | 2024-06-26 9:33AM EDT | 292.50 | 43.85 | 41.65 | 44.95 | 0.00 | - | 1 | 1 | 64.72% |
| FSLR240705P00295000 | 2024-06-26 9:45AM EDT | 295.00 | 42.82 | 44.00 | 47.45 | 0.00 | - | 1 | 2 | 65.82% |
| FSLR240705P00300000 | 2024-06-27 10:35AM EDT | 300.00 | 53.90 | 49.15 | 52.45 | +11.60 | +27.42% | 1 | 2 | 72.61% |
| FSLR240705P00305000 | 2024-06-13 11:28AM EDT | 305.00 | 20.70 | 54.15 | 57.45 | 0.00 | - | 2 | 0 | 77.64% |
| FSLR240705P00310000 | 2024-06-17 9:45AM EDT | 310.00 | 44.49 | 59.15 | 62.40 | 0.00 | - | 1 | 0 | 81.93% |
| FSLR240705P00315000 | 2024-06-13 12:21PM EDT | 315.00 | 29.50 | 64.15 | 67.45 | 0.00 | - | 2 | 0 | 87.26% |
| FSLR240705P00320000 | 2024-06-24 9:43AM EDT | 320.00 | 60.00 | 69.20 | 72.20 | 0.00 | - | 2 | 0 | 89.31% |
© 2024 Yahoo. Tutti i diritti riservati.