Italia markets close in 2 hours 17 minutes

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
168,54-3,99 (-2,31%)
Alla chiusura: 04:00PM EST
165,50 -3,04 (-1,80%)
Preborsa: 09:13AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FSLR221202C001050002022-10-27 8:47AM EST105.0027.7165.8067.300.00-20761.33%
FSLR221202C001100002022-11-14 9:33AM EST110.0054.760.000.000.00-1010.00%
FSLR221202C001150002022-10-27 1:40PM EST115.0021.0555.7557.300.00--0644.24%
FSLR221202C001160002022-10-28 12:28PM EST116.0048.7154.7056.250.00-100629.88%
FSLR221202C001170002022-10-18 8:30AM EST117.0012.8245.5047.300.00--10.00%
FSLR221202C001190002022-10-21 12:07PM EST119.0013.5047.0048.350.00-210.00%
FSLR221202C001200002022-12-01 10:13AM EST120.0050.650.000.000.00-1370.00%
FSLR221202C001210002022-11-29 3:44PM EST121.0040.300.000.000.00-41430.00%
FSLR221202C001220002022-10-31 2:31PM EST122.0027.0049.0052.150.00-12628.81%
FSLR221202C001230002022-11-18 1:29PM EST123.0041.500.000.000.00-110.00%
FSLR221202C001240002022-11-28 11:30AM EST124.0042.220.000.000.00-89480.00%
FSLR221202C001250002022-10-27 1:41PM EST125.0014.0545.8047.200.00--0535.25%
FSLR221202C001260002022-11-10 11:47AM EST126.0032.920.000.000.00-140.00%
FSLR221202C001270002022-11-14 12:07PM EST127.0027.750.000.000.00-110.00%
FSLR221202C001280002022-10-18 11:39AM EST128.008.0535.5536.750.00-120.00%
FSLR221202C001290002022-11-25 11:40AM EST129.0043.670.000.000.00-330.00%
FSLR221202C001300002022-11-07 1:18PM EST130.0018.150.000.000.00-3120.00%
FSLR221202C001310002022-12-01 12:19PM EST131.0036.580.000.000.00-760.00%
FSLR221202C001320002022-11-17 11:38AM EST132.0035.300.000.000.00-20310.00%
FSLR221202C001330002022-10-31 2:54PM EST133.0017.4837.9541.200.00-527507.52%
FSLR221202C001340002022-11-16 11:46AM EST134.0028.0033.4535.700.00-212179.69%
FSLR221202C001350002022-11-25 11:27AM EST135.0037.550.000.000.00-170.00%
FSLR221202C001360002022-11-30 9:46AM EST136.0031.340.000.000.00-110.00%
FSLR221202C001370002022-11-25 10:48AM EST137.0034.300.000.000.00-1100.00%
FSLR221202C001380002022-11-23 11:04AM EST138.0031.290.000.000.00-150.00%
FSLR221202C001390002022-11-23 11:00AM EST139.0030.300.000.000.00-110.00%
FSLR221202C001400002022-11-30 2:19PM EST140.0029.850.000.000.00-10180.00%
FSLR221202C001410002022-10-27 9:19AM EST141.006.5629.8531.250.00--0376.37%
FSLR221202C001420002022-11-23 12:21PM EST142.0028.000.000.000.00-640.00%
FSLR221202C001430002022-11-25 10:48AM EST143.0028.350.000.000.00-160.00%
FSLR221202C001440002022-12-01 9:35AM EST144.0025.800.000.000.00-340.00%
FSLR221202C001450002022-12-01 9:44AM EST145.0025.490.000.000.00-1210.00%
FSLR221202C001460002022-12-01 9:53AM EST146.0024.500.000.000.00-680.00%
FSLR221202C001470002022-11-23 12:21PM EST147.0023.150.000.000.00-280.00%
FSLR221202C001480002022-11-08 2:36PM EST148.007.900.000.000.00--40.00%
FSLR221202C001490002022-11-09 9:44AM EST149.0011.650.000.000.00-120.00%
FSLR221202C001500002022-12-01 10:56AM EST150.0017.890.000.000.00-1170.00%
FSLR221202C001525002022-11-30 2:07PM EST152.5016.690.000.000.00-1290.00%
FSLR221202C001550002022-12-01 10:10AM EST155.0016.740.000.000.00-24860.00%
FSLR221202C001575002022-11-30 9:36AM EST157.5010.780.000.000.00-1290.00%
FSLR221202C001600002022-12-01 3:58PM EST160.008.660.000.000.00-251110.00%
FSLR221202C001625002022-12-01 2:48PM EST162.506.900.000.000.00-44970.00%
FSLR221202C001650002022-12-01 3:19PM EST165.005.300.000.000.00-423360.00%
FSLR221202C001675002022-12-01 3:23PM EST167.503.750.000.000.00-9109110.00%
FSLR221202C001700002022-12-01 3:59PM EST170.001.650.000.000.00-8576966.25%
FSLR221202C001725002022-12-01 3:57PM EST172.500.850.000.000.00-2,3441,83012.50%
FSLR221202C001750002022-12-01 3:53PM EST175.000.440.000.000.00-41154912.50%
FSLR221202C001775002022-12-01 3:55PM EST177.500.180.000.000.00-9329725.00%
FSLR221202C001800002022-12-01 3:50PM EST180.000.140.000.000.00-3024325.00%
FSLR221202C001825002022-12-01 3:51PM EST182.500.100.000.000.00-1114225.00%
FSLR221202C001850002022-12-01 3:40PM EST185.000.050.000.000.00-710250.00%
FSLR221202C001875002022-12-01 3:48PM EST187.500.050.000.000.00-107250.00%
FSLR221202C001900002022-12-01 2:12PM EST190.000.050.000.000.00-1028150.00%
FSLR221202C001925002022-11-28 3:36PM EST192.500.040.000.000.00-5516550.00%
FSLR221202C001950002022-11-30 2:28PM EST195.000.030.000.000.00-18850.00%
FSLR221202C001975002022-11-30 10:27AM EST197.500.050.000.000.00-21650.00%
FSLR221202C002000002022-11-28 9:31AM EST200.000.050.000.000.00-1010950.00%
FSLR221202C002100002022-11-23 10:15AM EST210.000.050.000.000.00-89250.00%
FSLR221202C002200002022-11-18 3:34PM EST220.000.050.000.000.00-31050.00%
FSLR221202C002300002022-12-01 11:18AM EST230.000.010.000.000.00-1016350.00%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FSLR221202P000750002022-10-19 11:38AM EST75.000.610.000.750.00--15771.88%
FSLR221202P000800002022-10-21 8:32AM EST80.000.850.000.250.00-16612.50%
FSLR221202P000850002022-11-18 1:12PM EST85.000.020.000.000.00-122350.00%
FSLR221202P000900002022-11-18 1:11PM EST90.000.020.000.000.00-21950.00%
FSLR221202P000950002022-11-18 1:11PM EST95.000.010.000.000.00-161950.00%
FSLR221202P001000002022-11-18 1:11PM EST100.000.010.000.000.00-21350.00%
FSLR221202P001050002022-11-28 1:19PM EST105.000.010.000.000.00-82550.00%
FSLR221202P001070002022-10-28 2:27PM EST107.001.070.000.140.00-16362.50%
FSLR221202P001100002022-11-23 11:23AM EST110.000.050.000.000.00-34109100.00%
FSLR221202P001110002022-10-27 12:50PM EST111.002.710.000.140.00--0335.94%
FSLR221202P001120002022-11-28 10:10AM EST112.000.040.000.000.00-606150.00%
FSLR221202P001130002022-11-28 10:12AM EST113.000.040.000.000.00-404050.00%
FSLR221202P001140002022-11-07 9:47AM EST114.000.500.000.000.00-5650.00%
FSLR221202P001150002022-11-17 3:18PM EST115.000.040.000.000.00-67050.00%
FSLR221202P001160002022-11-09 12:54PM EST116.000.440.000.000.00-510450.00%
FSLR221202P001170002022-12-01 10:36AM EST117.000.010.000.000.00-162050.00%
FSLR221202P001180002022-11-10 10:36AM EST118.000.070.000.000.00-236450.00%
FSLR221202P001190002022-10-20 9:01AM EST119.0010.550.030.490.00--15344.53%
FSLR221202P001200002022-12-01 10:38AM EST120.000.010.000.000.00-111750.00%
FSLR221202P001210002022-10-20 9:02AM EST121.0011.200.060.510.00--6335.16%
FSLR221202P001220002022-12-01 11:37AM EST122.000.010.000.000.00-120650.00%
FSLR221202P001230002022-11-29 9:37AM EST123.000.040.000.000.00-1550.00%
FSLR221202P001240002022-11-03 2:42PM EST124.000.820.000.000.00-4450.00%
FSLR221202P001250002022-12-01 11:37AM EST125.000.010.000.000.00-14450.00%
FSLR221202P001260002022-12-01 3:36PM EST126.000.020.000.000.00-53550.00%
FSLR221202P001270002022-11-09 10:18AM EST127.001.270.000.000.00-13450.00%
FSLR221202P001280002022-10-28 2:30PM EST128.005.550.010.140.00-194199233.59%
FSLR221202P001290002022-11-03 1:44PM EST129.001.240.000.000.00-151,00950.00%
FSLR221202P001300002022-11-30 3:44PM EST130.000.030.000.000.00-932150.00%
FSLR221202P001310002022-11-17 1:06PM EST131.000.120.000.000.00-17517550.00%
FSLR221202P001320002022-11-17 12:16PM EST132.000.460.000.000.00-102450.00%
FSLR221202P001330002022-11-29 1:11PM EST133.000.010.000.000.00-1950.00%
FSLR221202P001340002022-12-01 10:39AM EST134.000.010.000.000.00-1010850.00%
FSLR221202P001350002022-12-01 11:09AM EST135.000.010.000.000.00-1014150.00%
FSLR221202P001360002022-11-30 3:18PM EST136.000.030.000.000.00-64250.00%
FSLR221202P001370002022-11-29 9:40AM EST137.000.060.000.000.00-2850.00%
FSLR221202P001380002022-11-23 2:40PM EST138.000.120.000.000.00-242850.00%
FSLR221202P001390002022-11-29 12:35PM EST139.000.090.000.000.00-213950.00%
FSLR221202P001400002022-12-01 3:41PM EST140.000.020.000.000.00-1610450.00%
FSLR221202P001410002022-11-30 9:35AM EST141.000.130.000.000.00-103550.00%
FSLR221202P001420002022-12-01 3:42PM EST142.000.020.000.000.00-508850.00%
FSLR221202P001430002022-11-29 9:35AM EST143.000.180.000.000.00-34150.00%
FSLR221202P001440002022-12-01 11:21AM EST144.000.040.000.000.00-114450.00%
FSLR221202P001450002022-12-01 3:43PM EST145.000.020.000.000.00-5110650.00%
FSLR221202P001460002022-11-30 9:35AM EST146.000.180.000.000.00-1012850.00%
FSLR221202P001470002022-12-01 3:43PM EST147.000.060.000.000.00-12115050.00%
FSLR221202P001480002022-11-28 1:48PM EST148.000.150.000.000.00-116150.00%
FSLR221202P001490002022-12-01 11:42AM EST149.000.050.000.000.00-18050.00%
FSLR221202P001500002022-12-01 3:40PM EST150.000.010.000.000.00-5220550.00%
FSLR221202P001525002022-12-01 12:55PM EST152.500.060.000.000.00-2659250.00%
FSLR221202P001550002022-12-01 3:44PM EST155.000.090.000.000.00-12990950.00%
FSLR221202P001575002022-12-01 3:43PM EST157.500.110.000.000.00-10633825.00%
FSLR221202P001600002022-12-01 3:59PM EST160.000.250.000.000.00-3,1243,75825.00%
FSLR221202P001625002022-12-01 3:59PM EST162.500.520.000.000.00-1,0311,41712.50%
FSLR221202P001650002022-12-01 3:59PM EST165.000.900.000.000.00-4,1871,78212.50%
FSLR221202P001675002022-12-01 3:50PM EST167.501.620.000.000.00-9699883.13%
FSLR221202P001700002022-12-01 3:59PM EST170.003.020.000.000.00-3127390.00%
FSLR221202P001725002022-12-01 3:20PM EST172.505.000.000.000.00-693860.00%
FSLR221202P001750002022-12-01 10:32AM EST175.008.210.000.000.00-321530.00%
FSLR221202P001775002022-12-01 10:24AM EST177.509.000.000.000.00-1375690.00%
FSLR221202P001800002022-11-30 3:58PM EST180.008.010.000.000.00-22540.00%
FSLR221202P001825002022-12-01 12:00PM EST182.5015.200.000.000.00-2680.00%
FSLR221202P001850002022-11-29 3:35PM EST185.0022.950.000.000.00-3810.00%
FSLR221202P001925002022-11-30 3:44PM EST192.5021.000.000.000.00-1050.00%
FSLR221202P001950002022-11-03 1:58PM EST195.0037.580.000.000.00--00.00%
FSLR221202P002000002022-11-29 12:17PM EST200.0036.500.000.000.00-300.00%
FSLR221202P002200002022-11-08 11:13AM EST220.0070.170.000.000.00-110.00%