Italia markets close in 7 hours 30 minutes

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
116,99-1,23 (-1,04%)
Alla chiusura: 04:00PM EDT
117,25 +0,26 (+0,22%)
Dopo ore: 07:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FSLR220819C000350002022-08-16 1:02PM EDT35.0081.750.000.000.00-100.00%
FSLR220819C000425002022-08-16 1:02PM EDT42.5074.250.000.000.00-200.00%
FSLR220819C000475002022-08-15 2:25PM EDT47.5070.200.000.000.00-100.00%
FSLR220819C000500002022-08-16 2:41PM EDT50.0066.800.000.000.00-100.00%
FSLR220819C000525002022-07-19 1:30PM EDT52.5018.750.000.000.00--00.00%
FSLR220819C000550002022-08-12 9:31AM EDT55.0058.990.000.000.00-100.00%
FSLR220819C000560002022-08-10 9:30AM EDT56.0056.900.000.000.00-200.00%
FSLR220819C000570002022-08-10 9:30AM EDT57.0055.900.000.000.00-400.00%
FSLR220819C000575002022-08-04 9:50AM EDT57.5040.800.000.000.00-100.00%
FSLR220819C000580002022-08-15 12:36PM EDT58.0060.700.000.000.00-100.00%
FSLR220819C000590002022-07-27 1:52PM EDT59.0017.950.000.000.00-200.00%
FSLR220819C000600002022-08-15 9:43AM EDT60.0059.400.000.000.00-100.00%
FSLR220819C000610002022-07-26 10:16AM EDT61.0013.200.000.000.00--00.00%
FSLR220819C000620002022-07-22 10:52AM EDT62.0012.250.000.000.00-100.00%
FSLR220819C000625002022-07-28 9:30AM EDT62.5027.500.000.000.00-100.00%
FSLR220819C000630002022-08-12 12:31PM EDT63.0053.400.000.000.00-100.00%
FSLR220819C000635002022-08-11 10:08AM EDT63.5050.750.000.000.00-100.00%
FSLR220819C000640002022-08-02 12:44PM EDT64.0037.800.000.000.00-200.00%
FSLR220819C000650002022-08-15 12:13PM EDT65.0054.270.000.000.00-200.00%
FSLR220819C000660002022-07-28 3:11PM EDT66.0022.800.000.000.00-100.00%
FSLR220819C000670002022-08-15 9:43AM EDT67.0052.400.000.000.00-1000.00%
FSLR220819C000675002022-08-15 2:59PM EDT67.5051.330.000.000.00-100.00%
FSLR220819C000680002022-08-02 10:22AM EDT68.0032.950.000.000.00-200.00%
FSLR220819C000685002022-08-08 3:36PM EDT68.5039.000.000.000.00-100.00%
FSLR220819C000690002022-07-28 10:36AM EDT69.0020.350.000.000.00-200.00%
FSLR220819C000700002022-08-16 9:34AM EDT70.0047.670.000.000.00-1000.00%
FSLR220819C000710002022-08-08 10:09AM EDT71.0041.880.000.000.00-300.00%
FSLR220819C000720002022-08-05 1:34PM EDT72.0031.050.000.000.00-100.00%
FSLR220819C000725002022-08-16 3:54PM EDT72.5044.450.000.000.00-1100.00%
FSLR220819C000730002022-08-12 12:43PM EDT73.0043.280.000.000.00-300.00%
FSLR220819C000740002022-08-12 3:12PM EDT74.0043.200.000.000.00-100.00%
FSLR220819C000750002022-08-16 12:59PM EDT75.0041.850.000.000.00-2500.00%
FSLR220819C000760002022-08-16 12:32PM EDT76.0041.710.000.000.00-100.00%
FSLR220819C000770002022-08-15 2:26PM EDT77.0040.820.000.000.00-100.00%
FSLR220819C000775002022-08-16 12:59PM EDT77.5039.550.000.000.00-100.00%
FSLR220819C000780002022-07-29 1:56PM EDT78.0023.180.000.000.00-100.00%
FSLR220819C000790002022-07-29 11:34AM EDT79.0017.250.000.000.00-800.00%
FSLR220819C000800002022-08-16 2:34PM EDT80.0037.600.000.000.00-1400.00%
FSLR220819C000810002022-08-11 2:51PM EDT81.0033.350.000.000.00-300.00%
FSLR220819C000820002022-08-04 3:10PM EDT82.0017.950.000.000.00-200.00%
FSLR220819C000825002022-08-16 12:19PM EDT82.5035.600.000.000.00-200.00%
FSLR220819C000830002022-07-29 12:56PM EDT83.0016.650.000.000.00-300.00%
FSLR220819C000840002022-08-15 1:11PM EDT84.0035.400.000.000.00-2400.00%
FSLR220819C000850002022-08-16 1:57PM EDT85.0032.180.000.000.00-1100.00%
FSLR220819C000860002022-08-03 9:55AM EDT86.0013.100.000.000.00-200.00%
FSLR220819C000870002022-08-05 3:57PM EDT87.0015.800.000.000.00-300.00%
FSLR220819C000880002022-08-12 2:58PM EDT88.0029.220.000.000.00-100.00%
FSLR220819C000890002022-08-15 10:11AM EDT89.0028.750.000.000.00-100.00%
FSLR220819C000900002022-08-16 11:15AM EDT90.0028.730.000.000.00-100.00%
FSLR220819C000910002022-08-08 12:43PM EDT91.0017.550.000.000.00-100.00%
FSLR220819C000920002022-08-10 1:03PM EDT92.0023.050.000.000.00-200.00%
FSLR220819C000930002022-08-04 3:38PM EDT93.008.600.000.000.00-1100.00%
FSLR220819C000940002022-08-10 10:34AM EDT94.0019.000.000.000.00-200.00%
FSLR220819C000950002022-08-16 1:02PM EDT95.0021.800.000.000.00-300.00%
FSLR220819C000960002022-08-10 10:28AM EDT96.0016.800.000.000.00-200.00%
FSLR220819C000970002022-08-12 9:40AM EDT97.0018.150.000.000.00-200.00%
FSLR220819C000980002022-08-15 2:25PM EDT98.0019.900.000.000.00-100.00%
FSLR220819C000990002022-08-11 2:56PM EDT99.0015.520.000.000.00-500.00%
FSLR220819C001000002022-08-16 3:57PM EDT100.0017.020.000.000.00-2400.00%
FSLR220819C001010002022-08-15 2:47PM EDT101.0017.430.000.000.00-100.00%
FSLR220819C001020002022-08-16 3:47PM EDT102.0015.400.000.000.00-600.00%
FSLR220819C001030002022-08-16 3:54PM EDT103.0014.050.000.000.00-100.00%
FSLR220819C001040002022-08-15 9:56AM EDT104.0015.200.000.000.00-100.00%
FSLR220819C001050002022-08-16 3:49PM EDT105.0012.100.000.000.00-1300.00%
FSLR220819C001060002022-08-15 10:58AM EDT106.0011.350.000.000.00-300.00%
FSLR220819C001070002022-08-15 2:25PM EDT107.0011.050.000.000.00-1000.00%
FSLR220819C001080002022-08-15 2:44PM EDT108.0010.450.000.000.00-1200.00%
FSLR220819C001090002022-08-16 12:23PM EDT109.009.150.000.000.00-1300.00%
FSLR220819C001100002022-08-16 3:50PM EDT110.007.300.000.000.00-7200.00%
FSLR220819C001110002022-08-16 3:24PM EDT111.006.720.000.000.00-500.00%
FSLR220819C001120002022-08-16 9:30AM EDT112.005.930.000.000.00-400.00%
FSLR220819C001130002022-08-16 3:46PM EDT113.005.100.000.000.00-6800.00%
FSLR220819C001140002022-08-16 3:24PM EDT114.004.260.000.000.00-2000.00%
FSLR220819C001150002022-08-16 2:22PM EDT115.004.000.000.000.00-7400.00%
FSLR220819C001160002022-08-16 3:24PM EDT116.002.860.000.000.00-6000.00%
FSLR220819C001170002022-08-16 3:43PM EDT117.002.390.000.000.00-12300.10%
FSLR220819C001180002022-08-16 3:50PM EDT118.001.700.000.000.00-17003.13%
FSLR220819C001190002022-08-16 3:48PM EDT119.001.400.000.000.00-15006.25%
FSLR220819C001200002022-08-16 3:59PM EDT120.001.000.000.000.00-1,74506.25%
FSLR220819C001210002022-08-16 3:54PM EDT121.000.760.000.000.00-185012.50%
FSLR220819C001220002022-08-16 3:58PM EDT122.000.620.000.000.00-159012.50%
FSLR220819C001230002022-08-16 3:58PM EDT123.000.420.000.000.00-601012.50%
FSLR220819C001240002022-08-16 3:41PM EDT124.000.410.000.000.00-45012.50%
FSLR220819C001250002022-08-16 3:58PM EDT125.000.250.000.000.00-906012.50%
FSLR220819C001260002022-08-16 3:03PM EDT126.000.250.000.000.00-32025.00%
FSLR220819C001270002022-08-16 1:49PM EDT127.000.220.000.000.00-10025.00%
FSLR220819C001280002022-08-16 9:51AM EDT128.000.320.000.000.00-11025.00%
FSLR220819C001290002022-08-16 2:09PM EDT129.000.200.000.000.00-12025.00%
FSLR220819C001300002022-08-16 3:44PM EDT130.000.130.000.000.00-119025.00%
FSLR220819C001310002022-08-16 3:03PM EDT131.000.100.000.000.00-12025.00%
FSLR220819C001320002022-08-16 3:04PM EDT132.000.090.000.000.00-12025.00%
FSLR220819C001330002022-08-16 3:04PM EDT133.000.080.000.000.00-9025.00%
FSLR220819C001340002022-08-16 2:17PM EDT134.000.100.000.000.00-9025.00%
FSLR220819C001350002022-08-16 3:44PM EDT135.000.060.000.000.00-74025.00%
FSLR220819C001360002022-08-16 3:57PM EDT136.000.050.000.000.00-6050.00%
FSLR220819C001370002022-08-16 11:06AM EDT137.000.090.000.000.00-11050.00%
FSLR220819C001380002022-08-15 12:53PM EDT138.000.110.000.000.00-35050.00%
FSLR220819C001390002022-08-16 12:31PM EDT139.000.040.000.000.00-5050.00%
FSLR220819C001400002022-08-16 12:31PM EDT140.000.050.000.000.00-2050.00%
FSLR220819C001410002022-08-15 9:30AM EDT141.000.150.000.000.00--050.00%
FSLR220819C001420002022-08-16 1:56PM EDT142.000.030.000.000.00-2050.00%
FSLR220819C001450002022-08-16 1:17PM EDT145.000.030.000.000.00-11050.00%
FSLR220819C001500002022-08-15 3:22PM EDT150.000.030.000.000.00-172050.00%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FSLR220819P000325002022-06-16 12:28PM EDT32.500.240.000.750.00--11724.22%
FSLR220819P000350002022-06-16 12:28PM EDT35.000.320.000.750.00--11684.38%
FSLR220819P000375002022-06-16 12:28PM EDT37.500.310.010.250.00-18612553.13%
FSLR220819P000400002022-07-21 10:58AM EDT40.000.090.000.000.00-4050.00%
FSLR220819P000425002022-07-15 12:07PM EDT42.500.260.000.030.00-110387.50%
FSLR220819P000450002022-08-08 3:50PM EDT45.000.010.000.000.00-5050.00%
FSLR220819P000475002022-08-04 9:30AM EDT47.500.010.000.000.00-26050.00%
FSLR220819P000500002022-08-04 11:43AM EDT50.000.020.000.000.00-3050.00%
FSLR220819P000525002022-08-15 11:30AM EDT52.500.010.000.000.00-5050.00%
FSLR220819P000550002022-08-15 10:14AM EDT55.000.010.000.000.00-10100.00%
FSLR220819P000560002022-07-22 10:16AM EDT56.000.410.000.000.00-10100.00%
FSLR220819P000570002022-08-04 3:37PM EDT57.000.060.000.000.00-30100.00%
FSLR220819P000575002022-08-01 1:57PM EDT57.500.050.000.000.00-60100.00%
FSLR220819P000580002022-08-16 1:34PM EDT58.000.020.000.000.00-103050.00%
FSLR220819P000590002022-07-28 11:21AM EDT59.000.130.000.000.00-1050.00%
FSLR220819P000600002022-08-16 9:53AM EDT60.000.010.000.000.00-47050.00%
FSLR220819P000610002022-07-26 1:30PM EDT61.000.740.000.000.00-18050.00%
FSLR220819P000620002022-08-02 1:06PM EDT62.000.110.000.000.00-1050.00%
FSLR220819P000625002022-08-11 3:24PM EDT62.500.020.000.000.00-10050.00%
FSLR220819P000630002022-08-08 10:00AM EDT63.000.050.000.000.00-20050.00%
FSLR220819P000635002022-08-08 10:18AM EDT63.500.050.000.000.00-10050.00%
FSLR220819P000640002022-07-29 10:27AM EDT64.000.150.000.000.00-1050.00%
FSLR220819P000650002022-08-16 12:54PM EDT65.000.010.000.000.00-2050.00%
FSLR220819P000660002022-07-27 9:54AM EDT66.001.050.000.000.00-1050.00%
FSLR220819P000670002022-08-08 11:42AM EDT67.000.040.000.000.00-11050.00%
FSLR220819P000675002022-08-12 12:15PM EDT67.500.020.000.000.00-2050.00%
FSLR220819P000680002022-07-28 12:36PM EDT68.000.450.000.000.00-2050.00%
FSLR220819P000685002022-07-27 11:32AM EDT68.501.350.000.000.00-5050.00%
FSLR220819P000690002022-07-28 11:20AM EDT69.000.470.000.000.00-2050.00%
FSLR220819P000700002022-08-16 1:12PM EDT70.000.010.000.000.00-1050.00%
FSLR220819P000710002022-08-08 10:30AM EDT71.000.110.000.000.00-3050.00%
FSLR220819P000720002022-08-11 9:53AM EDT72.000.040.000.000.00-5050.00%
FSLR220819P000725002022-08-08 10:21AM EDT72.500.150.000.000.00-3050.00%
FSLR220819P000730002022-08-05 2:29PM EDT73.000.260.000.000.00-5050.00%
FSLR220819P000740002022-08-15 9:52AM EDT74.000.020.000.000.00-2050.00%
FSLR220819P000750002022-08-15 12:01PM EDT75.000.020.000.000.00-45050.00%
FSLR220819P000760002022-08-12 1:12PM EDT76.000.030.000.000.00-10050.00%
FSLR220819P000770002022-08-15 3:09PM EDT77.000.030.000.000.00-10050.00%
FSLR220819P000775002022-08-04 10:54AM EDT77.500.360.000.000.00-6050.00%
FSLR220819P000780002022-08-16 3:52PM EDT78.000.010.000.000.00-1050.00%
FSLR220819P000790002022-08-08 1:55PM EDT79.000.050.000.000.00-17050.00%
FSLR220819P000800002022-08-12 3:33PM EDT80.000.040.000.000.00-40050.00%
FSLR220819P000810002022-08-16 10:24AM EDT81.000.020.000.000.00-10050.00%
FSLR220819P000820002022-08-10 10:39AM EDT82.000.030.000.000.00-2050.00%
FSLR220819P000825002022-08-15 2:15PM EDT82.500.030.000.000.00-4050.00%
FSLR220819P000830002022-08-11 10:27AM EDT83.000.050.000.000.00-3050.00%
FSLR220819P000840002022-08-11 12:04PM EDT84.000.050.000.000.00-5050.00%
FSLR220819P000850002022-08-16 3:29PM EDT85.000.020.000.000.00-38050.00%
FSLR220819P000860002022-08-16 1:22PM EDT86.000.020.000.000.00-16050.00%
FSLR220819P000870002022-08-10 9:30AM EDT87.000.100.000.000.00-2050.00%
FSLR220819P000880002022-08-16 3:46PM EDT88.000.020.000.000.00-2050.00%
FSLR220819P000890002022-08-16 10:14AM EDT89.000.040.000.000.00-1050.00%
FSLR220819P000900002022-08-16 3:46PM EDT90.000.040.000.000.00-323050.00%
FSLR220819P000910002022-08-16 10:22AM EDT91.000.040.000.000.00-122050.00%
FSLR220819P000920002022-08-16 3:18PM EDT92.000.040.000.000.00-2050.00%
FSLR220819P000930002022-08-16 3:12PM EDT93.000.040.000.000.00-73050.00%
FSLR220819P000940002022-08-16 10:23AM EDT94.000.050.000.000.00-70050.00%
FSLR220819P000950002022-08-16 3:20PM EDT95.000.070.000.000.00-7050.00%
FSLR220819P000960002022-08-16 10:59AM EDT96.000.060.000.000.00-5050.00%
FSLR220819P000970002022-08-16 11:40AM EDT97.000.050.000.000.00-5050.00%
FSLR220819P000980002022-08-16 3:10PM EDT98.000.040.000.000.00-2050.00%
FSLR220819P000990002022-08-16 11:57AM EDT99.000.050.000.000.00-5050.00%
FSLR220819P001000002022-08-16 2:22PM EDT100.000.040.000.000.00-512050.00%
FSLR220819P001010002022-08-16 2:10PM EDT101.000.050.000.000.00-1050.00%
FSLR220819P001020002022-08-16 11:37AM EDT102.000.070.000.000.00-6025.00%
FSLR220819P001030002022-08-16 11:44AM EDT103.000.070.000.000.00-5025.00%
FSLR220819P001040002022-08-16 10:19AM EDT104.000.110.000.000.00-21025.00%
FSLR220819P001050002022-08-16 3:40PM EDT105.000.100.000.000.00-69025.00%
FSLR220819P001060002022-08-16 2:58PM EDT106.000.110.000.000.00-34025.00%
FSLR220819P001070002022-08-16 11:11AM EDT107.000.140.000.000.00-25025.00%
FSLR220819P001080002022-08-16 1:52PM EDT108.000.160.000.000.00-6025.00%
FSLR220819P001090002022-08-16 3:50PM EDT109.000.240.000.000.00-25025.00%
FSLR220819P001100002022-08-16 3:59PM EDT110.000.300.000.000.00-133012.50%
FSLR220819P001110002022-08-16 3:58PM EDT111.000.400.000.000.00-47012.50%
FSLR220819P001120002022-08-16 3:12PM EDT112.000.550.000.000.00-79012.50%
FSLR220819P001130002022-08-16 3:47PM EDT113.000.670.000.000.00-37012.50%
FSLR220819P001140002022-08-16 3:56PM EDT114.000.950.000.000.00-47406.25%
FSLR220819P001150002022-08-16 3:59PM EDT115.001.250.000.000.00-27106.25%
FSLR220819P001160002022-08-16 3:58PM EDT116.001.630.000.000.00-33603.13%
FSLR220819P001170002022-08-16 3:51PM EDT117.002.060.000.000.00-15600.00%
FSLR220819P001180002022-08-16 3:54PM EDT118.002.750.000.000.00-8100.00%
FSLR220819P001190002022-08-16 1:56PM EDT119.003.250.000.000.00-1900.00%
FSLR220819P001200002022-08-16 3:37PM EDT120.003.700.000.000.00-8000.00%
FSLR220819P001210002022-08-16 3:56PM EDT121.004.700.000.000.00-200.00%
FSLR220819P001220002022-08-16 3:54PM EDT122.005.600.000.000.00-1200.00%
FSLR220819P001230002022-08-15 9:49AM EDT123.004.550.000.000.00-1100.00%
FSLR220819P001240002022-08-16 3:54PM EDT124.007.400.000.000.00-200.00%
FSLR220819P001250002022-08-16 2:15PM EDT125.007.600.000.000.00-2200.00%
FSLR220819P001260002022-08-16 11:17AM EDT126.007.860.000.000.00-200.00%
FSLR220819P001300002022-08-11 9:33AM EDT130.0014.000.000.000.00-100.00%
FSLR220819P001320002022-08-11 9:33AM EDT132.0015.850.000.000.00--00.00%
FSLR220819P001350002022-08-08 10:25AM EDT135.0023.350.000.000.00-1500.00%
FSLR220819P001380002022-08-16 1:12PM EDT138.0021.200.000.000.00-100.00%