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
59.768,74 +781,64 (+1,33%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR260116C00075000 | 2024-04-26 1:41PM EDT | 75.00 | 114.90 | 111.50 | 116.50 | -1.27 | -1.09% | 3 | 89 | 72.97% |
| FSLR260116C00080000 | 2024-03-11 3:46PM EDT | 80.00 | 95.00 | 114.50 | 119.00 | 0.00 | - | 1 | 4 | 87.77% |
| FSLR260116C00085000 | 2024-02-15 3:27PM EDT | 85.00 | 87.70 | 75.00 | 79.50 | 0.00 | - | 4 | 17 | 0.00% |
| FSLR260116C00090000 | 2023-10-05 11:53AM EDT | 90.00 | 75.48 | 78.25 | 82.35 | 0.00 | - | - | 4 | 0.00% |
| FSLR260116C00095000 | 2024-02-08 11:04AM EDT | 95.00 | 67.40 | 81.80 | 84.95 | 0.00 | - | 2 | 2 | 30.23% |
| FSLR260116C00100000 | 2024-04-03 12:57PM EDT | 100.00 | 82.00 | 92.50 | 96.60 | 0.00 | - | 1 | 16 | 64.61% |
| FSLR260116C00105000 | 2024-04-26 10:55AM EDT | 105.00 | 90.00 | 89.30 | 92.55 | +13.43 | +17.54% | 1 | 21 | 63.36% |
| FSLR260116C00110000 | 2024-04-26 10:56AM EDT | 110.00 | 87.00 | 85.55 | 89.25 | +18.00 | +26.09% | 1 | 2 | 62.24% |
| FSLR260116C00115000 | 2024-04-26 10:50AM EDT | 115.00 | 83.00 | 83.15 | 84.90 | +2.04 | +2.52% | 2 | 9 | 61.30% |
| FSLR260116C00120000 | 2024-04-26 12:28PM EDT | 120.00 | 81.60 | 80.00 | 82.05 | +3.61 | +4.63% | 5 | 25 | 60.88% |
| FSLR260116C00125000 | 2024-04-26 11:00AM EDT | 125.00 | 76.85 | 76.90 | 79.45 | +20.65 | +36.74% | 1 | 18 | 60.57% |
| FSLR260116C00130000 | 2024-04-26 11:07AM EDT | 130.00 | 73.65 | 73.75 | 75.10 | +7.78 | +11.81% | 1 | 19 | 58.81% |
| FSLR260116C00135000 | 2024-02-20 12:26PM EDT | 135.00 | 55.66 | 50.75 | 52.35 | 0.00 | - | 1 | 9 | 30.23% |
| FSLR260116C00140000 | 2024-04-26 11:00AM EDT | 140.00 | 67.95 | 67.90 | 70.15 | -4.90 | -6.73% | 1 | 56 | 58.14% |
| FSLR260116C00145000 | 2024-04-25 9:30AM EDT | 145.00 | 64.18 | 63.95 | 67.45 | 0.00 | - | 3 | 60 | 56.82% |
| FSLR260116C00150000 | 2024-04-19 2:38PM EDT | 150.00 | 60.97 | 61.30 | 64.40 | 0.00 | - | 5 | 427 | 56.08% |
| FSLR260116C00155000 | 2024-03-25 11:29AM EDT | 155.00 | 42.65 | 59.25 | 61.55 | 0.00 | - | 1 | 152 | 55.77% |
| FSLR260116C00160000 | 2024-04-24 3:13PM EDT | 160.00 | 55.32 | 57.30 | 59.10 | 0.00 | - | 5 | 66 | 55.66% |
| FSLR260116C00165000 | 2024-04-19 11:45AM EDT | 165.00 | 55.16 | 53.40 | 56.95 | 0.00 | - | 1 | 42 | 54.48% |
| FSLR260116C00170000 | 2024-04-25 9:33AM EDT | 170.00 | 50.10 | 52.50 | 54.00 | 0.00 | - | 4 | 53 | 54.54% |
| FSLR260116C00175000 | 2024-04-26 2:13PM EDT | 175.00 | 51.73 | 48.90 | 52.45 | +4.33 | +9.14% | 5 | 55 | 53.76% |
| FSLR260116C00180000 | 2024-04-26 1:32PM EDT | 180.00 | 49.36 | 46.50 | 50.40 | +2.00 | +4.22% | 5 | 46 | 53.31% |
| FSLR260116C00185000 | 2024-04-16 10:01AM EDT | 185.00 | 45.25 | 44.75 | 47.75 | 0.00 | - | 5 | 20 | 52.82% |
| FSLR260116C00190000 | 2024-03-08 11:59AM EDT | 190.00 | 35.70 | 42.75 | 43.75 | 0.00 | - | 1 | 14 | 51.38% |
| FSLR260116C00195000 | 2024-04-11 11:23AM EDT | 195.00 | 45.42 | 42.00 | 43.05 | 0.00 | - | 4 | 52 | 52.37% |
| FSLR260116C00200000 | 2024-04-24 2:27PM EDT | 200.00 | 39.28 | 40.10 | 42.05 | 0.00 | - | 11 | 666 | 52.50% |
| FSLR260116C00210000 | 2024-04-24 10:03AM EDT | 210.00 | 38.40 | 36.75 | 37.75 | 0.00 | - | 10 | 70 | 51.54% |
| FSLR260116C00220000 | 2024-04-16 10:30AM EDT | 220.00 | 32.60 | 33.25 | 34.40 | 0.00 | - | 1 | 28 | 50.77% |
| FSLR260116C00230000 | 2024-04-12 12:16PM EDT | 230.00 | 34.15 | 30.20 | 31.40 | 0.00 | - | 5 | 108 | 50.20% |
| FSLR260116C00240000 | 2024-04-08 2:28PM EDT | 240.00 | 29.50 | 27.40 | 28.60 | 0.00 | - | 1 | 41 | 50.29% |
| FSLR260116C00250000 | 2024-04-25 9:50AM EDT | 250.00 | 22.80 | 24.85 | 26.05 | 0.00 | - | 5 | 72 | 49.79% |
| FSLR260116C00260000 | 2024-04-23 10:34AM EDT | 260.00 | 24.80 | 22.55 | 24.05 | 0.00 | - | 5 | 26 | 49.71% |
| FSLR260116C00270000 | 2024-04-17 3:48PM EDT | 270.00 | 22.09 | 20.45 | 21.60 | 0.00 | - | 20 | 52 | 48.94% |
| FSLR260116C00280000 | 2024-04-25 1:24PM EDT | 280.00 | 17.60 | 18.45 | 19.50 | 0.00 | - | 1 | 2,544 | 48.37% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR260116P00075000 | 2024-04-19 3:50PM EDT | 75.00 | 3.60 | 1.75 | 4.40 | 0.00 | - | 7 | 55 | 54.78% |
| FSLR260116P00080000 | 2024-04-19 3:59PM EDT | 80.00 | 3.89 | 3.25 | 4.25 | 0.00 | - | 1 | 8 | 50.77% |
| FSLR260116P00085000 | 2023-12-28 11:58AM EDT | 85.00 | 6.15 | 7.50 | 8.55 | 0.00 | - | 1 | 5 | 58.57% |
| FSLR260116P00090000 | 2024-04-16 3:57PM EDT | 90.00 | 5.72 | 4.70 | 5.60 | 0.00 | - | 1 | 10 | 48.50% |
| FSLR260116P00095000 | 2024-04-24 12:45PM EDT | 95.00 | 5.84 | 5.50 | 6.40 | 0.00 | - | 1 | 414 | 47.52% |
| FSLR260116P00100000 | 2024-04-16 9:51AM EDT | 100.00 | 7.55 | 6.45 | 7.30 | 0.00 | - | 5 | 11 | 46.65% |
| FSLR260116P00105000 | 2024-02-20 4:35PM EDT | 105.00 | 13.84 | 10.75 | 11.55 | 0.00 | - | 1 | 5 | 51.77% |
| FSLR260116P00110000 | 2024-04-10 3:31PM EDT | 110.00 | 8.92 | 8.60 | 9.50 | 0.00 | - | 2 | 428 | 45.34% |
| FSLR260116P00115000 | 2024-04-24 3:58PM EDT | 115.00 | 10.39 | 9.85 | 10.75 | 0.00 | - | 1 | 39 | 44.74% |
| FSLR260116P00120000 | 2024-04-23 11:46AM EDT | 120.00 | 11.41 | 11.15 | 12.05 | 0.00 | - | 1 | 25 | 44.07% |
| FSLR260116P00125000 | 2024-04-16 9:51AM EDT | 125.00 | 15.18 | 12.50 | 13.50 | 0.00 | - | 5 | 154 | 43.53% |
| FSLR260116P00130000 | 2024-04-05 3:35PM EDT | 130.00 | 16.30 | 14.00 | 15.05 | 0.00 | - | 1 | 235 | 42.99% |
| FSLR260116P00135000 | 2024-04-09 9:30AM EDT | 135.00 | 16.55 | 15.90 | 17.25 | 0.00 | - | 5 | 5,165 | 43.27% |
| FSLR260116P00140000 | 2024-03-13 2:10PM EDT | 140.00 | 23.80 | 17.65 | 20.00 | 0.00 | - | 10 | 27 | 44.10% |
| FSLR260116P00145000 | 2024-04-25 11:17AM EDT | 145.00 | 21.90 | 19.60 | 20.75 | 0.00 | - | 1 | 212 | 42.06% |
| FSLR260116P00150000 | 2024-04-17 1:34PM EDT | 150.00 | 23.19 | 21.35 | 22.30 | 0.00 | - | 10 | 1,395 | 41.03% |
| FSLR260116P00155000 | 2024-04-11 2:52PM EDT | 155.00 | 23.34 | 23.45 | 24.40 | 0.00 | - | 1 | 131 | 40.60% |
| FSLR260116P00160000 | 2024-04-11 2:52PM EDT | 160.00 | 25.39 | 25.65 | 26.60 | 0.00 | - | 1 | 2,002 | 40.17% |
| FSLR260116P00165000 | 2024-04-10 3:49PM EDT | 165.00 | 27.52 | 27.95 | 28.90 | 0.00 | - | 1 | 4 | 39.75% |
| FSLR260116P00170000 | 2024-04-16 10:23AM EDT | 170.00 | 32.80 | 30.35 | 32.45 | 0.00 | - | 1 | 94 | 40.64% |
| FSLR260116P00175000 | 2024-04-18 3:17PM EDT | 175.00 | 35.39 | 32.90 | 34.95 | 0.00 | - | 1 | 22 | 40.20% |
| FSLR260116P00180000 | 2024-04-09 10:00AM EDT | 180.00 | 35.07 | 35.50 | 36.95 | 0.00 | - | 2 | 1,135 | 39.10% |
| FSLR260116P00185000 | 2024-04-08 10:02AM EDT | 185.00 | 40.15 | 38.25 | 39.10 | 0.00 | - | 2 | 49 | 38.09% |
| FSLR260116P00190000 | 2024-04-17 2:30PM EDT | 190.00 | 42.80 | 41.00 | 41.90 | 0.00 | - | 2 | 1,022 | 37.68% |
| FSLR260116P00195000 | 2024-04-11 9:43AM EDT | 195.00 | 42.60 | 43.90 | 44.85 | 0.00 | - | 2 | 43 | 37.34% |
| FSLR260116P00200000 | 2024-04-08 3:10PM EDT | 200.00 | 47.75 | 46.75 | 47.80 | 0.00 | - | 26 | 3,635 | 36.90% |
| FSLR260116P00210000 | 2024-02-08 10:35AM EDT | 210.00 | 75.45 | 62.25 | 64.05 | 0.00 | - | 3 | 13 | 46.79% |
| FSLR260116P00220000 | 2024-04-08 3:07PM EDT | 220.00 | 59.53 | 59.25 | 60.45 | 0.00 | - | 1 | 50 | 35.06% |
| FSLR260116P00230000 | 2024-04-12 9:45AM EDT | 230.00 | 63.75 | 65.15 | 68.05 | 0.00 | - | 30 | 23 | 34.98% |
| FSLR260116P00240000 | 2024-04-12 1:40PM EDT | 240.00 | 72.80 | 72.45 | 75.80 | 0.00 | - | 21 | 23 | 34.75% |
| FSLR260116P00250000 | 2024-03-27 1:21PM EDT | 250.00 | 91.98 | 79.35 | 83.30 | 0.00 | - | 2 | 4 | 33.89% |
| FSLR260116P00280000 | 2024-03-08 4:44PM EDT | 280.00 | 120.20 | 108.15 | 110.30 | 0.00 | - | 1 | 14 | 35.39% |
© 2024 Yahoo. Tutti i diritti riservati.