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
59.441,23 +130,64 (+0,22%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250620C00075000 | 2024-04-04 9:52AM EDT | 75.00 | 106.00 | 108.50 | 112.50 | 0.00 | - | 1 | 5 | 76.83% |
| FSLR250620C00080000 | 2024-03-27 10:27AM EDT | 80.00 | 88.30 | 103.00 | 107.50 | 0.00 | - | 5 | 8 | 71.10% |
| FSLR250620C00085000 | 2024-04-04 11:04AM EDT | 85.00 | 97.65 | 99.50 | 104.00 | 0.00 | - | 4 | 45 | 71.70% |
| FSLR250620C00090000 | 2024-03-28 10:46AM EDT | 90.00 | 89.15 | 95.75 | 98.70 | 0.00 | - | 5 | 6 | 68.74% |
| FSLR250620C00095000 | 2024-04-04 10:07AM EDT | 95.00 | 89.95 | 92.15 | 95.60 | 0.00 | - | 5 | 55 | 69.17% |
| FSLR250620C00100000 | 2024-04-12 3:40PM EDT | 100.00 | 92.50 | 88.20 | 90.60 | 0.00 | - | 4 | 9 | 66.30% |
| FSLR250620C00105000 | 2024-04-08 12:27PM EDT | 105.00 | 86.90 | 83.50 | 87.75 | 0.00 | - | 1 | 6 | 65.22% |
| FSLR250620C00110000 | 2024-04-01 12:13PM EDT | 110.00 | 74.85 | 80.45 | 83.70 | 0.00 | - | 5 | 15 | 64.51% |
| FSLR250620C00115000 | 2024-03-27 1:25PM EDT | 115.00 | 65.40 | 76.25 | 79.30 | 0.00 | - | 3 | 3 | 62.02% |
| FSLR250620C00120000 | 2024-04-03 3:27PM EDT | 120.00 | 64.65 | 72.85 | 75.30 | 0.00 | - | 5 | 11 | 60.78% |
| FSLR250620C00125000 | 2024-04-08 2:37PM EDT | 125.00 | 72.80 | 69.20 | 71.60 | 0.00 | - | 3 | 342 | 59.49% |
| FSLR250620C00130000 | 2024-04-04 1:52PM EDT | 130.00 | 66.85 | 66.90 | 68.35 | 0.00 | - | 3 | 155 | 59.75% |
| FSLR250620C00135000 | 2024-04-08 2:37PM EDT | 135.00 | 66.20 | 63.60 | 65.85 | 0.00 | - | 6 | 76 | 59.56% |
| FSLR250620C00140000 | 2024-04-01 1:46PM EDT | 140.00 | 56.75 | 59.05 | 62.10 | 0.00 | - | 1 | 30 | 57.10% |
| FSLR250620C00145000 | 2024-04-08 9:56AM EDT | 145.00 | 58.85 | 57.20 | 59.00 | 0.00 | - | 1 | 10 | 57.35% |
| FSLR250620C00150000 | 2024-04-25 9:37AM EDT | 150.00 | 50.45 | 53.50 | 55.45 | 0.00 | - | 5 | 254 | 55.62% |
| FSLR250620C00155000 | 2024-04-23 2:07PM EDT | 155.00 | 53.85 | 51.70 | 54.45 | 0.00 | - | 3 | 27 | 57.18% |
| FSLR250620C00160000 | 2024-03-27 3:54PM EDT | 160.00 | 42.21 | 49.10 | 50.10 | 0.00 | - | 1 | 40 | 55.45% |
| FSLR250620C00165000 | 2024-04-15 3:35PM EDT | 165.00 | 46.95 | 46.40 | 48.15 | 0.00 | - | 2 | 535 | 55.32% |
| FSLR250620C00170000 | 2024-04-01 9:48AM EDT | 170.00 | 39.10 | 43.95 | 45.60 | 0.00 | - | 2 | 12 | 54.79% |
| FSLR250620C00175000 | 2024-04-19 2:42PM EDT | 175.00 | 40.25 | 41.60 | 42.70 | 0.00 | - | 3 | 43 | 53.99% |
| FSLR250620C00180000 | 2024-04-23 11:50AM EDT | 180.00 | 40.83 | 39.40 | 40.90 | 0.00 | - | 4 | 35 | 53.93% |
| FSLR250620C00185000 | 2024-04-09 3:20PM EDT | 185.00 | 41.95 | 37.25 | 38.20 | 0.00 | - | 5 | 41 | 53.17% |
| FSLR250620C00190000 | 2024-04-24 10:03AM EDT | 190.00 | 37.00 | 35.15 | 36.45 | 0.00 | - | 10 | 29 | 52.98% |
| FSLR250620C00195000 | 2024-04-10 9:30AM EDT | 195.00 | 35.46 | 33.00 | 35.00 | 0.00 | - | 1 | 17 | 52.84% |
| FSLR250620C00200000 | 2024-04-26 12:50PM EDT | 200.00 | 31.40 | 31.30 | 32.75 | +2.45 | +8.46% | 200 | 176 | 52.37% |
| FSLR250620C00210000 | 2024-04-15 3:59PM EDT | 210.00 | 27.70 | 27.50 | 30.05 | 0.00 | - | 2 | 1,318 | 52.04% |
| FSLR250620C00220000 | 2024-04-26 2:59PM EDT | 220.00 | 25.34 | 24.55 | 26.00 | +1.49 | +6.25% | 2 | 318 | 51.00% |
| FSLR250620C00230000 | 2024-04-11 3:58PM EDT | 230.00 | 25.50 | 21.80 | 23.15 | 0.00 | - | 1 | 101 | 50.52% |
| FSLR250620C00240000 | 2024-04-16 10:09AM EDT | 240.00 | 18.05 | 18.30 | 19.95 | 0.00 | - | 1 | 92 | 50.06% |
| FSLR250620C00250000 | 2024-04-16 1:44PM EDT | 250.00 | 16.73 | 16.90 | 18.30 | 0.00 | - | 2 | 540 | 50.49% |
| FSLR250620C00260000 | 2024-04-08 9:47AM EDT | 260.00 | 16.85 | 14.95 | 15.50 | 0.00 | - | 1,045 | 908 | 49.01% |
| FSLR250620C00270000 | 2024-04-12 2:43PM EDT | 270.00 | 15.95 | 13.20 | 14.65 | 0.00 | - | 1 | 1,393 | 50.07% |
| FSLR250620C00280000 | 2024-04-08 12:34PM EDT | 280.00 | 13.25 | 11.60 | 12.10 | 0.00 | - | 1,006 | 1,654 | 48.31% |
| FSLR250620C00290000 | 2024-04-12 12:02PM EDT | 290.00 | 12.70 | 10.15 | 11.65 | 0.00 | - | 8 | 64 | 49.58% |
| FSLR250620C00300000 | 2024-04-18 1:42PM EDT | 300.00 | 9.00 | 8.80 | 10.25 | 0.00 | - | 33 | 7,820 | 49.13% |
| FSLR250620C00310000 | 2024-04-19 1:16PM EDT | 310.00 | 8.35 | 7.80 | 9.05 | 0.00 | - | 1 | 3,182 | 48.79% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250620P00075000 | 2024-04-05 10:17AM EDT | 75.00 | 2.03 | 0.00 | 2.90 | 0.00 | - | 1 | 49 | 50.88% |
| FSLR250620P00080000 | 2024-04-16 3:39PM EDT | 80.00 | 2.58 | 0.00 | 2.47 | 0.00 | - | 7 | 74 | 53.74% |
| FSLR250620P00085000 | 2024-02-14 2:00PM EDT | 85.00 | 5.90 | 3.30 | 5.95 | 0.00 | - | 1 | 10 | 59.73% |
| FSLR250620P00090000 | 2024-04-03 1:59PM EDT | 90.00 | 4.13 | 2.82 | 3.40 | 0.00 | - | 1 | 1 | 51.10% |
| FSLR250620P00095000 | 2024-04-23 3:13PM EDT | 95.00 | 3.75 | 3.30 | 3.80 | 0.00 | - | 1 | 5 | 49.31% |
| FSLR250620P00100000 | 2024-04-24 12:46PM EDT | 100.00 | 4.50 | 3.85 | 4.50 | 0.00 | - | 1 | 71 | 48.50% |
| FSLR250620P00105000 | 2024-04-19 1:18PM EDT | 105.00 | 5.65 | 4.75 | 6.30 | 0.00 | - | 16 | 52 | 50.70% |
| FSLR250620P00110000 | 2024-04-19 1:16PM EDT | 110.00 | 6.60 | 5.65 | 6.20 | 0.00 | - | 13 | 29 | 47.08% |
| FSLR250620P00115000 | 2024-03-27 3:39PM EDT | 115.00 | 8.80 | 6.40 | 7.20 | 0.00 | - | 5 | 126 | 46.42% |
| FSLR250620P00120000 | 2024-04-23 12:35PM EDT | 120.00 | 7.97 | 7.65 | 8.30 | 0.00 | - | 2 | 88 | 45.79% |
| FSLR250620P00125000 | 2024-04-03 2:36PM EDT | 125.00 | 12.20 | 8.95 | 9.55 | 0.00 | - | 2 | 385 | 45.26% |
| FSLR250620P00130000 | 2024-04-23 12:35PM EDT | 130.00 | 10.48 | 10.20 | 10.90 | 0.00 | - | 3 | 87 | 44.72% |
| FSLR250620P00135000 | 2024-04-19 12:27PM EDT | 135.00 | 13.39 | 11.20 | 12.35 | 0.00 | - | 1 | 839 | 44.17% |
| FSLR250620P00140000 | 2024-04-19 12:19PM EDT | 140.00 | 14.90 | 12.00 | 15.20 | 0.00 | - | 1 | 9,147 | 45.86% |
| FSLR250620P00145000 | 2024-04-23 9:58AM EDT | 145.00 | 15.29 | 14.05 | 15.75 | 0.00 | - | 1 | 454 | 43.35% |
| FSLR250620P00150000 | 2024-04-26 2:07PM EDT | 150.00 | 17.35 | 15.95 | 18.15 | -1.10 | -5.96% | 2 | 3,763 | 43.76% |
| FSLR250620P00155000 | 2024-04-16 10:18AM EDT | 155.00 | 21.10 | 18.90 | 20.45 | 0.00 | - | 1 | 58 | 43.77% |
| FSLR250620P00160000 | 2024-04-23 9:59AM EDT | 160.00 | 20.70 | 20.35 | 21.75 | 0.00 | - | 1 | 107 | 42.12% |
| FSLR250620P00165000 | 2024-04-22 11:12AM EDT | 165.00 | 25.50 | 23.20 | 24.75 | 0.00 | - | 1 | 6,155 | 42.79% |
| FSLR250620P00170000 | 2024-04-05 2:38PM EDT | 170.00 | 28.30 | 24.40 | 27.70 | 0.00 | - | 2 | 1,127 | 43.17% |
| FSLR250620P00175000 | 2024-04-26 10:21AM EDT | 175.00 | 28.25 | 27.90 | 29.40 | -2.80 | -9.02% | 1 | 2,161 | 41.67% |
| FSLR250620P00180000 | 2024-04-19 1:15PM EDT | 180.00 | 32.35 | 30.60 | 32.60 | 0.00 | - | 20 | 2,025 | 42.06% |
| FSLR250620P00185000 | 2024-03-15 10:40AM EDT | 185.00 | 49.65 | 32.80 | 33.45 | 0.00 | - | 8 | 102 | 39.17% |
| FSLR250620P00190000 | 2024-04-22 2:44PM EDT | 190.00 | 36.95 | 35.40 | 36.75 | 0.00 | - | 1,005 | 2,047 | 39.39% |
| FSLR250620P00195000 | 2024-04-12 3:24PM EDT | 195.00 | 39.00 | 39.00 | 39.65 | 0.00 | - | 1 | 2 | 38.93% |
| FSLR250620P00200000 | 2024-03-27 3:27PM EDT | 200.00 | 49.00 | 42.00 | 42.80 | 0.00 | - | 1 | 3,062 | 38.65% |
| FSLR250620P00210000 | 2024-02-12 11:25AM EDT | 210.00 | 64.55 | 59.75 | 60.95 | 0.00 | - | - | 14 | 52.47% |
| FSLR250620P00220000 | 2023-12-19 4:40PM EDT | 220.00 | 62.90 | 76.20 | 78.45 | 0.00 | - | - | 2 | 65.16% |
| FSLR250620P00230000 | 2024-02-12 2:35PM EDT | 230.00 | 80.00 | 76.60 | 78.30 | 0.00 | - | 24 | 19 | 55.47% |
| FSLR250620P00240000 | 2023-12-28 10:34AM EDT | 240.00 | 75.50 | 93.65 | 95.35 | 0.00 | - | - | 12 | 67.73% |
| FSLR250620P00250000 | 2024-02-12 2:34PM EDT | 250.00 | 96.80 | 93.70 | 95.75 | 0.00 | - | 2 | 3 | 57.58% |
| FSLR250620P00260000 | 2024-02-26 3:17PM EDT | 260.00 | 118.25 | 94.75 | 96.60 | 0.00 | - | 3 | 14 | 48.81% |
| FSLR250620P00270000 | 2024-02-23 3:24PM EDT | 270.00 | 126.90 | 114.70 | 118.85 | 0.00 | - | 4 | 6 | 65.32% |
| FSLR250620P00290000 | 2024-02-16 3:22PM EDT | 290.00 | 132.10 | 140.00 | 145.00 | 0.00 | - | 2 | 0 | 77.42% |
© 2024 Yahoo. Tutti i diritti riservati.