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
59.166,31 -514,22 (-0,86%)
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 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250117C00065000 | 2024-04-01 1:58PM EDT | 65.00 | 110.98 | 115.65 | 118.05 | 0.00 | - | 8 | 269 | 87.56% |
| FSLR250117C00070000 | 2024-03-05 1:53PM EDT | 70.00 | 97.06 | 104.05 | 107.70 | 0.00 | - | 5 | 41 | 0.00% |
| FSLR250117C00075000 | 2024-02-23 12:57PM EDT | 75.00 | 74.65 | 81.50 | 85.40 | 0.00 | - | 2 | 10 | 0.00% |
| FSLR250117C00080000 | 2024-02-12 10:30AM EDT | 80.00 | 80.47 | 83.60 | 87.30 | 0.00 | - | 5 | 15 | 0.00% |
| FSLR250117C00085000 | 2024-03-27 9:54AM EDT | 85.00 | 78.95 | 96.10 | 99.20 | 0.00 | - | 7 | 113 | 71.35% |
| FSLR250117C00090000 | 2024-03-27 10:25AM EDT | 90.00 | 76.25 | 91.60 | 94.85 | 0.00 | - | 1 | 7 | 69.54% |
| FSLR250117C00095000 | 2024-03-01 11:38AM EDT | 95.00 | 73.85 | 79.05 | 82.10 | 0.00 | - | 1 | 7 | 0.00% |
| FSLR250117C00100000 | 2024-04-17 1:38PM EDT | 100.00 | 88.00 | 84.00 | 85.85 | 0.00 | - | 1 | 112 | 67.62% |
| FSLR250117C00105000 | 2024-04-11 11:46AM EDT | 105.00 | 82.50 | 79.55 | 81.70 | 0.00 | - | 1 | 27 | 65.72% |
| FSLR250117C00110000 | 2024-03-28 1:02PM EDT | 110.00 | 67.87 | 75.75 | 78.10 | 0.00 | - | 10 | 93 | 65.63% |
| FSLR250117C00115000 | 2024-02-21 10:38AM EDT | 115.00 | 50.50 | 51.00 | 52.75 | 0.00 | - | 1 | 26 | 0.00% |
| FSLR250117C00120000 | 2024-04-15 10:51AM EDT | 120.00 | 71.17 | 67.55 | 69.85 | 0.00 | - | 1 | 69 | 62.13% |
| FSLR250117C00125000 | 2024-04-05 1:12PM EDT | 125.00 | 63.20 | 64.45 | 66.15 | 0.00 | - | 2 | 55 | 62.03% |
| FSLR250117C00130000 | 2024-04-08 11:02AM EDT | 130.00 | 63.55 | 60.65 | 62.40 | 0.00 | - | 1 | 52 | 60.72% |
| FSLR250117C00135000 | 2024-04-04 12:19PM EDT | 135.00 | 57.20 | 56.50 | 58.95 | 0.00 | - | 2 | 93 | 59.19% |
| FSLR250117C00140000 | 2024-04-25 9:56AM EDT | 140.00 | 51.50 | 53.65 | 54.75 | +3.01 | +6.21% | 1 | 121 | 58.11% |
| FSLR250117C00145000 | 2024-04-17 10:41AM EDT | 145.00 | 49.41 | 50.25 | 51.85 | 0.00 | - | 4 | 367 | 57.62% |
| FSLR250117C00150000 | 2024-04-26 12:10PM EDT | 150.00 | 47.50 | 47.05 | 48.70 | +2.95 | +6.62% | 1 | 267 | 56.86% |
| FSLR250117C00155000 | 2024-04-19 2:35PM EDT | 155.00 | 42.70 | 43.75 | 44.65 | 0.00 | - | 12 | 176 | 54.95% |
| FSLR250117C00160000 | 2024-04-22 2:51PM EDT | 160.00 | 40.90 | 41.30 | 41.80 | 0.00 | - | 26 | 778 | 54.80% |
| FSLR250117C00165000 | 2024-04-25 10:00AM EDT | 165.00 | 33.60 | 38.35 | 39.85 | 0.00 | - | 4 | 303 | 54.78% |
| FSLR250117C00170000 | 2024-04-23 12:49PM EDT | 170.00 | 38.00 | 35.40 | 36.40 | 0.00 | - | 1 | 992 | 53.24% |
| FSLR250117C00175000 | 2024-04-23 2:07PM EDT | 175.00 | 35.27 | 32.50 | 34.00 | 0.00 | - | 1 | 147 | 52.48% |
| FSLR250117C00180000 | 2024-04-25 10:05AM EDT | 180.00 | 29.38 | 31.00 | 32.35 | +2.04 | +7.46% | 1 | 4,861 | 53.34% |
| FSLR250117C00185000 | 2024-04-25 11:30AM EDT | 185.00 | 25.50 | 28.85 | 30.20 | 0.00 | - | 16 | 2,687 | 53.02% |
| FSLR250117C00190000 | 2024-04-25 9:56AM EDT | 190.00 | 26.81 | 26.80 | 27.55 | +3.39 | +14.47% | 3 | 764 | 52.20% |
| FSLR250117C00195000 | 2024-04-24 3:23PM EDT | 195.00 | 23.90 | 24.85 | 26.10 | 0.00 | - | 2 | 1,210 | 52.27% |
| FSLR250117C00200000 | 2024-04-26 2:59PM EDT | 200.00 | 23.45 | 22.00 | 23.85 | +1.12 | +5.02% | 4 | 2,087 | 50.77% |
| FSLR250117C00210000 | 2024-04-19 12:39PM EDT | 210.00 | 19.05 | 18.65 | 20.60 | 0.00 | - | 2 | 988 | 50.22% |
| FSLR250117C00220000 | 2024-04-25 12:11PM EDT | 220.00 | 15.00 | 16.65 | 17.25 | 0.00 | - | 2 | 3,491 | 50.09% |
| FSLR250117C00230000 | 2024-04-23 12:11PM EDT | 230.00 | 15.33 | 14.10 | 14.45 | 0.00 | - | 9 | 1,890 | 49.66% |
| FSLR250117C00240000 | 2024-04-26 12:06PM EDT | 240.00 | 12.25 | 11.85 | 12.30 | +0.36 | +3.03% | 12 | 3,105 | 49.31% |
| FSLR250117C00250000 | 2024-04-26 10:53AM EDT | 250.00 | 10.20 | 10.05 | 10.40 | +1.55 | +17.92% | 5 | 5,994 | 48.90% |
| FSLR250117C00260000 | 2024-04-23 3:35PM EDT | 260.00 | 9.00 | 8.45 | 8.75 | 0.00 | - | 1 | 2,479 | 48.47% |
| FSLR250117C00270000 | 2024-04-26 1:24PM EDT | 270.00 | 7.60 | 7.10 | 8.20 | +0.46 | +6.44% | 2 | 766 | 49.98% |
| FSLR250117C00280000 | 2024-04-26 3:15PM EDT | 280.00 | 6.20 | 6.00 | 6.30 | -0.90 | -12.68% | 250 | 4,695 | 48.10% |
| FSLR250117C00290000 | 2024-04-25 1:02PM EDT | 290.00 | 4.70 | 5.05 | 5.30 | 0.00 | - | 4 | 509 | 47.83% |
| FSLR250117C00300000 | 2024-04-26 10:55AM EDT | 300.00 | 4.41 | 4.30 | 4.50 | +0.71 | +19.19% | 3 | 8,116 | 47.72% |
| FSLR250117C00310000 | 2024-04-08 1:47PM EDT | 310.00 | 4.75 | 3.65 | 3.85 | 0.00 | - | 1 | 1,804 | 47.72% |
| FSLR250117C00320000 | 2024-04-12 9:50AM EDT | 320.00 | 4.50 | 3.05 | 3.30 | 0.00 | - | 1 | 5,052 | 47.73% |
| FSLR250117C00330000 | 2024-04-25 10:53AM EDT | 330.00 | 2.34 | 2.64 | 3.10 | 0.00 | - | 3 | 507 | 48.76% |
| FSLR250117C00340000 | 2024-04-24 12:57PM EDT | 340.00 | 2.37 | 2.27 | 2.46 | -0.09 | -3.66% | 1 | 2,014 | 47.89% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250117P00065000 | 2024-04-25 12:04PM EDT | 65.00 | 0.69 | 0.47 | 1.02 | 0.00 | - | 5 | 441 | 64.43% |
| FSLR250117P00070000 | 2024-04-02 2:01PM EDT | 70.00 | 0.92 | 0.33 | 1.15 | 0.00 | - | 1 | 279 | 60.01% |
| FSLR250117P00075000 | 2024-04-11 11:36AM EDT | 75.00 | 0.90 | 0.41 | 1.32 | 0.00 | - | 2 | 431 | 57.62% |
| FSLR250117P00080000 | 2024-04-16 2:17PM EDT | 80.00 | 1.29 | 0.52 | 1.52 | 0.00 | - | 3 | 203 | 55.47% |
| FSLR250117P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 1.37 | 1.05 | 1.40 | 0.00 | - | 3 | 250 | 53.71% |
| FSLR250117P00090000 | 2024-04-03 3:52PM EDT | 90.00 | 2.17 | 1.35 | 2.09 | 0.00 | - | 9 | 417 | 53.96% |
| FSLR250117P00095000 | 2024-04-16 10:54AM EDT | 95.00 | 2.47 | 1.78 | 2.29 | 0.00 | - | 1 | 268 | 52.37% |
| FSLR250117P00100000 | 2024-04-25 9:56AM EDT | 100.00 | 2.83 | 2.02 | 2.49 | 0.00 | - | 3 | 499 | 50.06% |
| FSLR250117P00105000 | 2024-04-23 3:22PM EDT | 105.00 | 2.95 | 2.71 | 2.98 | 0.00 | - | 1 | 283 | 50.22% |
| FSLR250117P00110000 | 2024-04-24 3:58PM EDT | 110.00 | 3.67 | 3.35 | 3.60 | 0.00 | - | 2 | 428 | 49.36% |
| FSLR250117P00115000 | 2024-04-08 1:45PM EDT | 115.00 | 4.75 | 4.00 | 4.30 | 0.00 | - | 3 | 1,106 | 48.49% |
| FSLR250117P00120000 | 2024-04-22 2:09PM EDT | 120.00 | 5.34 | 4.80 | 5.10 | 0.00 | - | 16 | 3,097 | 47.68% |
| FSLR250117P00125000 | 2024-04-24 3:21PM EDT | 125.00 | 6.35 | 5.75 | 6.05 | 0.00 | - | 6 | 2,180 | 47.02% |
| FSLR250117P00130000 | 2024-04-25 12:11PM EDT | 130.00 | 8.10 | 6.45 | 7.15 | 0.00 | - | 5 | 2,011 | 46.47% |
| FSLR250117P00135000 | 2024-04-26 3:59PM EDT | 135.00 | 8.15 | 8.15 | 8.65 | -1.35 | -14.21% | 1,202 | 22,066 | 46.60% |
| FSLR250117P00140000 | 2024-04-26 12:32PM EDT | 140.00 | 9.75 | 9.40 | 9.70 | -0.65 | -6.25% | 4 | 2,781 | 45.31% |
| FSLR250117P00145000 | 2024-04-23 12:10PM EDT | 145.00 | 10.79 | 10.90 | 11.20 | 0.00 | - | 101 | 5,260 | 44.80% |
| FSLR250117P00150000 | 2024-04-26 1:56PM EDT | 150.00 | 12.75 | 12.20 | 12.90 | -1.20 | -8.60% | 2 | 4,816 | 44.42% |
| FSLR250117P00155000 | 2024-04-15 3:17PM EDT | 155.00 | 15.66 | 14.40 | 14.70 | 0.00 | - | 2 | 1,914 | 43.94% |
| FSLR250117P00160000 | 2024-04-25 1:27PM EDT | 160.00 | 16.40 | 15.80 | 17.55 | -1.50 | -8.38% | 1 | 9,820 | 45.14% |
| FSLR250117P00165000 | 2024-04-23 11:05AM EDT | 165.00 | 18.30 | 18.50 | 19.00 | 0.00 | - | 2 | 2,026 | 43.46% |
| FSLR250117P00170000 | 2024-04-24 1:38PM EDT | 170.00 | 20.80 | 20.75 | 21.65 | -0.50 | -2.35% | 20 | 3,194 | 43.68% |
| FSLR250117P00175000 | 2024-04-23 12:07PM EDT | 175.00 | 22.54 | 22.55 | 23.90 | 0.00 | - | 2 | 1,761 | 42.96% |
| FSLR250117P00180000 | 2024-04-24 10:31AM EDT | 180.00 | 24.45 | 25.65 | 27.05 | 0.00 | - | 6 | 3,559 | 43.49% |
| FSLR250117P00185000 | 2024-04-23 9:40AM EDT | 185.00 | 29.10 | 28.35 | 29.75 | 0.00 | - | 1 | 2,724 | 43.04% |
| FSLR250117P00190000 | 2024-04-24 10:31AM EDT | 190.00 | 29.75 | 31.20 | 32.55 | 0.00 | - | 6 | 1,151 | 42.52% |
| FSLR250117P00195000 | 2024-04-26 12:13PM EDT | 195.00 | 34.95 | 34.10 | 34.95 | -1.35 | -3.72% | 1 | 1,076 | 41.12% |
| FSLR250117P00200000 | 2024-04-24 10:31AM EDT | 200.00 | 35.55 | 37.20 | 38.90 | 0.00 | - | 6 | 2,268 | 42.06% |
| FSLR250117P00210000 | 2024-04-24 10:31AM EDT | 210.00 | 41.95 | 43.25 | 45.20 | 0.00 | - | 3 | 463 | 40.65% |
| FSLR250117P00220000 | 2024-04-24 10:31AM EDT | 220.00 | 48.85 | 50.10 | 52.35 | 0.00 | - | 12 | 496 | 39.84% |
| FSLR250117P00230000 | 2024-04-24 10:31AM EDT | 230.00 | 56.15 | 57.80 | 59.95 | 0.00 | - | 15 | 442 | 39.04% |
| FSLR250117P00240000 | 2023-07-14 11:54AM EDT | 240.00 | 61.15 | 54.60 | 55.65 | 0.00 | - | 1 | 174 | 0.00% |
| FSLR250117P00250000 | 2024-02-20 2:35PM EDT | 250.00 | 98.66 | 95.75 | 99.00 | 0.00 | - | 1 | 3 | 76.70% |
| FSLR250117P00260000 | 2023-08-21 10:54AM EDT | 260.00 | 86.77 | 89.70 | 90.60 | 0.00 | - | 1 | 53 | 49.71% |
| FSLR250117P00270000 | 2023-12-19 11:43AM EDT | 270.00 | 98.65 | 120.60 | 123.80 | 0.00 | - | 16 | 0 | 91.04% |
| FSLR250117P00280000 | 2023-07-28 9:30AM EDT | 280.00 | 76.95 | 103.90 | 105.05 | 0.00 | - | 1 | 14 | 41.42% |
| FSLR250117P00290000 | 2023-10-17 9:59AM EDT | 290.00 | 137.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250117P00300000 | 2023-06-01 2:52PM EDT | 300.00 | 97.82 | 111.05 | 112.15 | 0.00 | - | - | 10 | 0.00% |
| FSLR250117P00310000 | 2023-05-31 12:35PM EDT | 310.00 | 113.86 | 120.10 | 121.30 | 0.00 | - | - | 1 | 0.00% |
| FSLR250117P00320000 | 2023-07-14 2:01PM EDT | 320.00 | 128.65 | 116.60 | 117.60 | 0.00 | - | - | 1 | 0.00% |
| FSLR250117P00330000 | 2024-01-24 12:06PM EDT | 330.00 | 178.62 | 185.50 | 188.90 | 0.00 | - | 2 | 0 | 114.60% |
| FSLR250117P00340000 | 2023-08-16 12:45PM EDT | 340.00 | 144.00 | 164.80 | 166.70 | 0.00 | - | - | 0 | 55.17% |
© 2024 Yahoo. Tutti i diritti riservati.