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
59.683,01 +836,84 (+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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240920C00075000 | 2024-04-23 11:22AM EDT | 75.00 | 107.67 | 104.80 | 106.70 | 0.00 | - | 2 | 15 | 92.75% |
| FSLR240920C00085000 | 2024-01-22 4:01PM EDT | 85.00 | 69.16 | 69.00 | 70.65 | 0.00 | - | 5 | 5 | 0.00% |
| FSLR240920C00090000 | 2023-12-11 1:56PM EDT | 90.00 | 62.52 | 74.75 | 76.60 | 0.00 | - | 1 | 5 | 0.00% |
| FSLR240920C00095000 | 2024-03-26 3:39PM EDT | 95.00 | 62.40 | 81.05 | 83.70 | 0.00 | - | 5 | 9 | 0.00% |
| FSLR240920C00100000 | 2024-04-15 1:57PM EDT | 100.00 | 81.75 | 80.95 | 82.65 | 0.00 | - | 1 | 6 | 73.34% |
| FSLR240920C00105000 | 2024-03-25 10:34AM EDT | 105.00 | 54.20 | 78.05 | 79.75 | 0.00 | - | 1 | 11 | 80.21% |
| FSLR240920C00110000 | 2024-04-08 10:20AM EDT | 110.00 | 73.00 | 71.55 | 73.35 | 0.00 | - | 2 | 36 | 67.26% |
| FSLR240920C00115000 | 2024-04-09 1:39PM EDT | 115.00 | 73.60 | 67.00 | 68.70 | 0.00 | - | 1 | 14 | 64.53% |
| FSLR240920C00120000 | 2024-04-08 11:46AM EDT | 120.00 | 64.65 | 62.70 | 63.85 | 0.00 | - | 1 | 55 | 61.80% |
| FSLR240920C00125000 | 2024-04-25 11:12AM EDT | 125.00 | 52.20 | 58.25 | 59.65 | 0.00 | - | 9 | 32 | 60.02% |
| FSLR240920C00130000 | 2024-04-15 1:23PM EDT | 130.00 | 55.30 | 54.40 | 55.85 | 0.00 | - | 2 | 55 | 59.89% |
| FSLR240920C00135000 | 2024-04-26 1:45PM EDT | 135.00 | 51.57 | 50.45 | 51.20 | -7.11 | -12.12% | 2 | 40 | 57.58% |
| FSLR240920C00140000 | 2024-04-25 9:43AM EDT | 140.00 | 42.80 | 45.50 | 47.55 | 0.00 | - | 1 | 89 | 55.08% |
| FSLR240920C00145000 | 2024-04-24 10:38AM EDT | 145.00 | 46.30 | 41.70 | 43.55 | 0.00 | - | 3 | 138 | 53.62% |
| FSLR240920C00150000 | 2024-04-26 10:19AM EDT | 150.00 | 40.26 | 39.15 | 40.10 | +2.66 | +7.07% | 1 | 161 | 54.38% |
| FSLR240920C00155000 | 2024-04-09 10:03AM EDT | 155.00 | 43.53 | 35.70 | 36.55 | 0.00 | - | 10 | 99 | 53.25% |
| FSLR240920C00160000 | 2024-04-26 10:38AM EDT | 160.00 | 32.79 | 32.45 | 33.35 | +2.89 | +9.67% | 2 | 168 | 52.45% |
| FSLR240920C00165000 | 2024-04-25 3:55PM EDT | 165.00 | 27.51 | 29.30 | 30.60 | 0.00 | - | 13 | 366 | 51.95% |
| FSLR240920C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 26.90 | 25.65 | 27.00 | +1.37 | +5.37% | 2 | 209 | 51.06% |
| FSLR240920C00175000 | 2024-04-26 12:15PM EDT | 175.00 | 24.14 | 23.95 | 25.00 | +2.64 | +12.28% | 1 | 158 | 50.77% |
| FSLR240920C00180000 | 2024-04-26 3:43PM EDT | 180.00 | 21.25 | 21.55 | 21.80 | +2.90 | +15.80% | 14 | 1,079 | 49.76% |
| FSLR240920C00185000 | 2024-04-26 10:08AM EDT | 185.00 | 20.50 | 19.25 | 19.55 | +3.45 | +20.23% | 15 | 1,512 | 49.33% |
| FSLR240920C00190000 | 2024-04-26 2:28PM EDT | 190.00 | 17.45 | 17.15 | 17.60 | +3.52 | +25.27% | 13 | 295 | 49.21% |
| FSLR240920C00195000 | 2024-04-25 10:06AM EDT | 195.00 | 15.45 | 15.20 | 15.90 | +2.80 | +22.13% | 1 | 184 | 49.28% |
| FSLR240920C00200000 | 2024-04-26 10:08AM EDT | 200.00 | 14.50 | 13.40 | 14.40 | +2.75 | +23.40% | 1 | 313 | 49.48% |
| FSLR240920C00210000 | 2024-04-25 12:22PM EDT | 210.00 | 11.22 | 10.60 | 10.85 | +1.94 | +20.91% | 1 | 521 | 47.61% |
| FSLR240920C00220000 | 2024-04-26 10:01AM EDT | 220.00 | 8.50 | 8.20 | 8.45 | +1.85 | +27.82% | 4 | 368 | 47.16% |
| FSLR240920C00230000 | 2024-04-24 11:10AM EDT | 230.00 | 7.05 | 6.30 | 7.15 | 0.00 | - | 3 | 263 | 48.53% |
| FSLR240920C00240000 | 2024-04-26 10:46AM EDT | 240.00 | 4.95 | 4.90 | 5.10 | +0.95 | +23.75% | 5 | 510 | 46.76% |
| FSLR240920C00250000 | 2024-04-23 10:17AM EDT | 250.00 | 4.88 | 3.80 | 4.00 | 0.00 | - | 2 | 101 | 46.85% |
| FSLR240920C00260000 | 2024-04-11 9:32AM EDT | 260.00 | 4.91 | 2.95 | 3.10 | 0.00 | - | 5 | 105 | 46.81% |
| FSLR240920C00270000 | 2024-04-26 10:18AM EDT | 270.00 | 2.47 | 2.29 | 2.49 | -1.08 | -30.42% | 1 | 35 | 47.23% |
| FSLR240920C00280000 | 2024-04-22 11:21AM EDT | 280.00 | 1.92 | 1.78 | 1.96 | 0.00 | - | 2 | 528 | 47.39% |
| FSLR240920C00290000 | 2024-02-13 10:34AM EDT | 290.00 | 2.02 | 0.39 | 1.10 | 0.00 | - | 6 | 4 | 44.43% |
| FSLR240920C00300000 | 2024-04-17 1:37PM EDT | 300.00 | 1.50 | 1.10 | 1.41 | 0.00 | - | 31 | 976 | 49.10% |
| FSLR240920C00310000 | 2024-04-08 9:34AM EDT | 310.00 | 1.50 | 0.85 | 1.02 | 0.00 | - | 15 | 17 | 48.38% |
| FSLR240920C00320000 | 2024-04-26 10:05AM EDT | 320.00 | 0.82 | 0.56 | 1.02 | -0.20 | -19.61% | 1 | 120 | 50.51% |
| FSLR240920C00330000 | 2024-04-17 2:40PM EDT | 330.00 | 0.82 | 0.41 | 0.88 | 0.00 | - | 2 | 412 | 51.25% |
| FSLR240920C00340000 | 2024-04-08 9:59AM EDT | 340.00 | 0.66 | 0.32 | 0.79 | 0.00 | - | 1 | 54 | 52.25% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240920P00075000 | 2024-04-26 12:40PM EDT | 75.00 | 0.30 | 0.12 | 0.50 | -0.29 | -49.15% | 2 | 26 | 65.58% |
| FSLR240920P00080000 | 2024-04-26 3:59PM EDT | 80.00 | 0.35 | 0.27 | 0.44 | -0.05 | -12.50% | 5 | 108 | 62.35% |
| FSLR240920P00085000 | 2024-04-22 10:04AM EDT | 85.00 | 0.44 | 0.17 | 0.71 | 0.00 | - | 5 | 24 | 60.06% |
| FSLR240920P00090000 | 2024-03-19 1:31PM EDT | 90.00 | 1.51 | 0.26 | 0.73 | 0.00 | - | 1 | 77 | 56.98% |
| FSLR240920P00095000 | 2024-03-19 9:34AM EDT | 95.00 | 1.85 | 0.40 | 1.02 | 0.00 | - | 1 | 792 | 56.49% |
| FSLR240920P00100000 | 2024-04-02 12:38PM EDT | 100.00 | 1.17 | 0.40 | 1.05 | 0.00 | - | 2 | 193 | 52.69% |
| FSLR240920P00105000 | 2024-04-16 2:34PM EDT | 105.00 | 1.54 | 0.60 | 1.25 | 0.00 | - | 10 | 315 | 51.22% |
| FSLR240920P00110000 | 2024-04-19 9:47AM EDT | 110.00 | 1.52 | 0.85 | 1.52 | 0.00 | - | 2 | 257 | 52.89% |
| FSLR240920P00115000 | 2024-04-24 2:26PM EDT | 115.00 | 1.60 | 1.27 | 1.54 | 0.00 | - | 300 | 928 | 49.04% |
| FSLR240920P00120000 | 2024-04-22 10:15AM EDT | 120.00 | 2.44 | 1.85 | 1.95 | 0.00 | - | 519 | 957 | 47.96% |
| FSLR240920P00125000 | 2024-04-26 12:34PM EDT | 125.00 | 2.50 | 2.35 | 2.57 | +0.18 | +7.76% | 563 | 305 | 47.61% |
| FSLR240920P00130000 | 2024-04-12 12:58PM EDT | 130.00 | 3.30 | 3.00 | 3.15 | 0.00 | - | 5 | 4,178 | 46.45% |
| FSLR240920P00135000 | 2024-04-23 11:40AM EDT | 135.00 | 3.75 | 3.70 | 3.95 | 0.00 | - | 1,212 | 2,896 | 45.80% |
| FSLR240920P00140000 | 2024-04-25 10:14AM EDT | 140.00 | 6.03 | 4.65 | 5.35 | 0.00 | - | 2 | 5,807 | 46.81% |
| FSLR240920P00145000 | 2024-04-24 10:27AM EDT | 145.00 | 5.29 | 5.80 | 6.00 | 0.00 | - | 1 | 240 | 44.57% |
| FSLR240920P00150000 | 2024-04-25 10:14AM EDT | 150.00 | 8.90 | 7.10 | 7.35 | 0.00 | - | 2 | 396 | 44.21% |
| FSLR240920P00155000 | 2024-04-23 1:03PM EDT | 155.00 | 8.40 | 8.60 | 8.85 | 0.00 | - | 130 | 305 | 43.74% |
| FSLR240920P00160000 | 2024-04-25 12:23PM EDT | 160.00 | 12.05 | 10.30 | 10.55 | 0.00 | - | 15 | 874 | 43.29% |
| FSLR240920P00165000 | 2024-04-25 10:06AM EDT | 165.00 | 15.10 | 12.20 | 12.40 | 0.00 | - | 1 | 4,588 | 42.73% |
| FSLR240920P00170000 | 2024-04-26 3:23PM EDT | 170.00 | 14.45 | 14.15 | 15.15 | -2.05 | -12.42% | 4 | 5,255 | 43.80% |
| FSLR240920P00175000 | 2024-04-23 12:49PM EDT | 175.00 | 16.70 | 16.55 | 16.85 | +0.60 | +3.73% | 4 | 249 | 41.94% |
| FSLR240920P00180000 | 2024-04-26 3:43PM EDT | 180.00 | 19.60 | 19.05 | 19.40 | -2.20 | -10.09% | 16 | 2,124 | 41.58% |
| FSLR240920P00185000 | 2024-04-26 11:40AM EDT | 185.00 | 22.55 | 21.70 | 22.10 | -2.20 | -8.89% | 8 | 622 | 41.10% |
| FSLR240920P00190000 | 2024-04-26 10:07AM EDT | 190.00 | 24.20 | 24.60 | 25.00 | -0.05 | -0.21% | 1 | 2,033 | 40.62% |
| FSLR240920P00195000 | 2024-04-24 10:41AM EDT | 195.00 | 26.50 | 27.25 | 28.10 | 0.00 | - | 7 | 349 | 40.14% |
| FSLR240920P00200000 | 2024-04-24 10:39AM EDT | 200.00 | 29.45 | 30.60 | 31.45 | 0.00 | - | 4 | 76 | 39.81% |
| FSLR240920P00210000 | 2024-04-23 2:55PM EDT | 210.00 | 37.55 | 37.80 | 38.60 | 0.00 | - | 8 | 38 | 38.97% |
| FSLR240920P00220000 | 2023-11-08 11:01AM EDT | 220.00 | 81.16 | 75.30 | 76.10 | 0.00 | - | 1 | 3 | 106.76% |
| FSLR240920P00230000 | 2024-03-15 10:11AM EDT | 230.00 | 81.60 | 51.75 | 52.45 | 0.00 | - | 14 | 18 | 27.70% |
| FSLR240920P00250000 | 2023-09-07 10:53AM EDT | 250.00 | 78.00 | 101.25 | 102.50 | 0.00 | - | 2 | 1 | 113.60% |
| FSLR240920P00260000 | 2023-04-28 1:25PM EDT | 260.00 | 87.73 | 70.90 | 72.10 | 0.00 | - | 2 | 1 | 0.00% |
| FSLR240920P00270000 | 2024-01-29 10:30AM EDT | 270.00 | 124.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240920P00300000 | 2023-07-14 1:31PM EDT | 300.00 | 109.15 | 97.60 | 98.60 | 0.00 | - | 2 | 2 | 0.00% |
| FSLR240920P00340000 | 2023-07-28 9:30AM EDT | 340.00 | 125.20 | 161.95 | 163.65 | 0.00 | - | 1 | 0 | 58.81% |
© 2024 Yahoo. Tutti i diritti riservati.