La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 519,87 +1 830,31 (+2,97 %)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621C00075000 | 2024-01-24 4:49PM EDT | 75.00 | 75.95 | 68.30 | 72.00 | 0.00 | - | 6 | 24 | 0.00% |
| FSLR240621C00080000 | 2024-04-23 3:06PM EDT | 80.00 | 100.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FSLR240621C00085000 | 2023-12-28 2:49PM EDT | 85.00 | 90.65 | 63.85 | 67.35 | 0.00 | - | 5 | 19 | 0.00% |
| FSLR240621C00090000 | 2024-05-17 12:12PM EDT | 90.00 | 108.98 | 185.70 | 188.35 | 0.00 | - | 1 | 25 | 177.05% |
| FSLR240621C00095000 | 2024-05-24 3:34PM EDT | 95.00 | 179.53 | 180.75 | 184.05 | +104.53 | +139.37% | 10 | 71 | 190.53% |
| FSLR240621C00100000 | 2024-05-22 12:27PM EDT | 100.00 | 168.00 | 175.75 | 178.40 | +17.00 | +11.26% | 3 | 72 | 164.84% |
| FSLR240621C00105000 | 2024-04-01 9:30AM EDT | 105.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 30 | 79 | 0.00% |
| FSLR240621C00110000 | 2024-05-24 12:32PM EDT | 110.00 | 163.45 | 165.80 | 168.45 | +122.30 | +297.21% | 8 | 98 | 153.32% |
| FSLR240621C00115000 | 2024-04-04 12:15PM EDT | 115.00 | 63.43 | 75.90 | 78.40 | 0.00 | - | 11 | 108 | 0.00% |
| FSLR240621C00120000 | 2024-05-24 10:42AM EDT | 120.00 | 148.08 | 155.85 | 158.50 | +17.30 | +13.23% | 5 | 126 | 142.38% |
| FSLR240621C00125000 | 2024-04-25 11:12AM EDT | 125.00 | 48.00 | 150.85 | 153.50 | 0.00 | - | 9 | 73 | 135.94% |
| FSLR240621C00130000 | 2024-05-21 9:32AM EDT | 130.00 | 70.00 | 145.90 | 148.60 | 0.00 | - | 2 | 166 | 132.96% |
| FSLR240621C00135000 | 2024-05-20 12:02PM EDT | 135.00 | 62.83 | 140.90 | 143.55 | 0.00 | - | 3 | 81 | 125.98% |
| FSLR240621C00140000 | 2024-05-15 2:34PM EDT | 140.00 | 52.58 | 135.90 | 138.60 | 0.00 | - | 28 | 390 | 121.09% |
| FSLR240621C00145000 | 2024-05-22 1:51PM EDT | 145.00 | 106.60 | 130.95 | 134.60 | 0.00 | - | 1 | 591 | 130.08% |
| FSLR240621C00150000 | 2024-05-24 3:46PM EDT | 150.00 | 124.80 | 125.95 | 128.75 | +34.80 | +38.67% | 2 | 390 | 113.23% |
| FSLR240621C00155000 | 2024-05-23 3:45PM EDT | 155.00 | 95.90 | 120.55 | 123.70 | 0.00 | - | 1 | 313 | 100.29% |
| FSLR240621C00160000 | 2024-05-24 12:06PM EDT | 160.00 | 115.05 | 116.00 | 118.75 | +24.55 | +27.13% | 21 | 394 | 103.27% |
| FSLR240621C00165000 | 2024-05-24 2:14PM EDT | 165.00 | 109.58 | 111.00 | 113.80 | +24.58 | +28.92% | 3 | 741 | 98.78% |
| FSLR240621C00170000 | 2024-05-24 12:41PM EDT | 170.00 | 101.22 | 105.70 | 109.55 | +20.91 | +26.04% | 2 | 1,501 | 98.83% |
| FSLR240621C00175000 | 2024-05-23 3:47PM EDT | 175.00 | 75.60 | 100.25 | 104.40 | 0.00 | - | 3 | 587 | 87.11% |
| FSLR240621C00180000 | 2024-05-24 3:35PM EDT | 180.00 | 95.00 | 95.80 | 99.40 | +23.48 | +32.83% | 18 | 588 | 88.28% |
| FSLR240621C00185000 | 2024-05-24 3:55PM EDT | 185.00 | 93.00 | 90.70 | 94.80 | +27.70 | +42.42% | 15 | 1,120 | 86.08% |
| FSLR240621C00190000 | 2024-05-24 1:38PM EDT | 190.00 | 85.50 | 85.75 | 89.45 | +24.25 | +39.59% | 26 | 2,462 | 78.76% |
| FSLR240621C00195000 | 2024-05-24 10:38AM EDT | 195.00 | 73.45 | 80.80 | 84.55 | +17.90 | +32.22% | 6 | 632 | 75.37% |
| FSLR240621C00200000 | 2024-05-24 12:27PM EDT | 200.00 | 74.93 | 75.60 | 79.70 | +23.62 | +46.03% | 35 | 1,712 | 70.41% |
| FSLR240621C00210000 | 2024-05-24 3:01PM EDT | 210.00 | 68.00 | 66.10 | 69.90 | +26.38 | +63.38% | 80 | 1,395 | 65.99% |
| FSLR240621C00220000 | 2024-05-24 2:36PM EDT | 220.00 | 55.69 | 56.35 | 60.10 | +22.70 | +68.81% | 23 | 3,106 | 59.22% |
| FSLR240621C00230000 | 2024-05-24 2:09PM EDT | 230.00 | 48.40 | 47.70 | 49.75 | +23.46 | +94.07% | 96 | 2,029 | 54.20% |
| FSLR240621C00240000 | 2024-05-24 3:57PM EDT | 240.00 | 40.40 | 39.45 | 40.85 | +22.60 | +126.97% | 35 | 453 | 53.46% |
| FSLR240621C00250000 | 2024-05-24 3:59PM EDT | 250.00 | 32.00 | 31.40 | 32.65 | +19.40 | +153.97% | 197 | 1,137 | 51.69% |
| FSLR240621C00260000 | 2024-05-24 3:58PM EDT | 260.00 | 25.00 | 24.45 | 25.45 | +16.30 | +187.36% | 828 | 4,419 | 51.07% |
| FSLR240621C00270000 | 2024-05-24 3:57PM EDT | 270.00 | 18.80 | 18.15 | 19.25 | +13.00 | +224.14% | 510 | 1,481 | 50.00% |
| FSLR240621C00280000 | 2024-05-24 3:52PM EDT | 280.00 | 13.68 | 13.60 | 14.10 | +9.63 | +237.78% | 1,025 | 4,414 | 50.19% |
| FSLR240621C00290000 | 2024-05-24 3:56PM EDT | 290.00 | 10.80 | 9.85 | 10.40 | +8.20 | +315.39% | 3,477 | 265 | 50.77% |
| FSLR240621C00300000 | 2024-05-24 3:59PM EDT | 300.00 | 7.26 | 7.25 | 7.35 | +5.42 | +294.57% | 3,294 | 5,278 | 51.44% |
| FSLR240621C00310000 | 2024-05-24 3:16PM EDT | 310.00 | 5.25 | 5.15 | 5.60 | +4.12 | +364.60% | 427 | 1,100 | 52.86% |
| FSLR240621C00320000 | 2024-05-24 3:58PM EDT | 320.00 | 3.95 | 3.50 | 4.10 | +3.20 | +426.67% | 194 | 80 | 53.46% |
| FSLR240621C00330000 | 2024-05-24 3:50PM EDT | 330.00 | 2.82 | 2.62 | 3.05 | +2.58 | +1,075.00% | 52 | 167 | 55.08% |
| FSLR240621C00340000 | 2024-05-24 3:57PM EDT | 340.00 | 2.09 | 1.57 | 2.23 | +1.62 | +344.68% | 295 | 341 | 54.99% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621P00075000 | 2024-05-22 10:26AM EDT | 75.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 1 | 78 | 176.56% |
| FSLR240621P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.54 | 0.00 | 0.04 | 0.00 | - | 1 | 57 | 147.66% |
| FSLR240621P00085000 | 2024-05-16 2:58PM EDT | 85.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 82 | 140.63% |
| FSLR240621P00090000 | 2024-05-02 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 408 | 142.58% |
| FSLR240621P00095000 | 2024-05-16 1:10PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 60 | 1,200 | 152.93% |
| FSLR240621P00100000 | 2024-04-24 10:09AM EDT | 100.00 | 0.20 | 0.00 | 0.08 | 0.00 | - | 1 | 232 | 129.69% |
| FSLR240621P00105000 | 2024-05-22 9:38AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,409 | 126.56% |
| FSLR240621P00110000 | 2024-05-22 9:38AM EDT | 110.00 | 0.52 | 0.00 | 0.46 | +0.47 | +940.00% | 2 | 374 | 143.16% |
| FSLR240621P00115000 | 2024-05-14 9:50AM EDT | 115.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 1,640 | 117.19% |
| FSLR240621P00120000 | 2024-05-24 10:07AM EDT | 120.00 | 0.83 | 0.00 | 0.15 | +0.73 | +730.00% | 2 | 461 | 114.45% |
| FSLR240621P00125000 | 2024-05-24 11:24AM EDT | 125.00 | 0.05 | 0.01 | 0.46 | -0.05 | -50.00% | 20 | 298 | 125.00% |
| FSLR240621P00130000 | 2024-05-24 9:48AM EDT | 130.00 | 0.11 | 0.03 | 0.07 | -0.03 | -21.43% | 2 | 1,434 | 99.80% |
| FSLR240621P00135000 | 2024-05-24 1:43PM EDT | 135.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 8 | 1,611 | 96.09% |
| FSLR240621P00140000 | 2024-05-24 12:32PM EDT | 140.00 | 0.07 | 0.00 | 0.22 | -0.02 | -22.22% | 100 | 5,690 | 98.83% |
| FSLR240621P00145000 | 2024-05-24 3:23PM EDT | 145.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 101 | 875 | 87.11% |
| FSLR240621P00150000 | 2024-05-24 2:07PM EDT | 150.00 | 0.09 | 0.05 | 0.46 | +0.01 | +12.50% | 4 | 866 | 99.51% |
| FSLR240621P00155000 | 2024-05-24 3:41PM EDT | 155.00 | 0.08 | 0.01 | 0.15 | +0.03 | +60.00% | 14 | 487 | 82.03% |
| FSLR240621P00160000 | 2024-05-24 12:07PM EDT | 160.00 | 0.14 | 0.01 | 0.13 | +0.04 | +40.00% | 13 | 1,424 | 76.76% |
| FSLR240621P00165000 | 2024-05-24 2:06PM EDT | 165.00 | 0.12 | 0.08 | 0.25 | 0.00 | - | 14 | 734 | 80.57% |
| FSLR240621P00170000 | 2024-05-24 9:50AM EDT | 170.00 | 0.09 | 0.06 | 0.32 | -0.11 | -55.00% | 7 | 1,454 | 77.73% |
| FSLR240621P00175000 | 2024-05-24 1:31PM EDT | 175.00 | 0.13 | 0.01 | 0.26 | -0.01 | -7.14% | 29 | 2,906 | 70.41% |
| FSLR240621P00180000 | 2024-05-24 2:39PM EDT | 180.00 | 0.18 | 0.02 | 0.48 | -0.02 | -10.00% | 25 | 2,043 | 72.22% |
| FSLR240621P00185000 | 2024-05-24 3:45PM EDT | 185.00 | 0.12 | 0.03 | 0.18 | -0.13 | -52.00% | 20 | 352 | 60.74% |
| FSLR240621P00190000 | 2024-05-24 1:41PM EDT | 190.00 | 0.18 | 0.07 | 0.25 | -0.15 | -45.45% | 9 | 500 | 60.25% |
| FSLR240621P00195000 | 2024-05-24 1:35PM EDT | 195.00 | 0.23 | 0.09 | 0.60 | -0.18 | -43.90% | 57 | 543 | 63.23% |
| FSLR240621P00200000 | 2024-05-24 3:50PM EDT | 200.00 | 0.27 | 0.17 | 0.42 | -0.24 | -47.06% | 142 | 2,747 | 57.81% |
| FSLR240621P00210000 | 2024-05-24 3:54PM EDT | 210.00 | 0.40 | 0.29 | 0.40 | -0.74 | -64.91% | 43 | 850 | 51.47% |
| FSLR240621P00220000 | 2024-05-24 3:53PM EDT | 220.00 | 0.75 | 0.70 | 0.81 | -1.35 | -64.29% | 419 | 1,970 | 50.88% |
| FSLR240621P00230000 | 2024-05-24 3:58PM EDT | 230.00 | 1.28 | 1.25 | 1.42 | -2.72 | -68.00% | 1,579 | 90 | 49.56% |
| FSLR240621P00240000 | 2024-05-24 3:58PM EDT | 240.00 | 2.35 | 2.30 | 2.63 | -4.95 | -67.81% | 1,354 | 178 | 48.90% |
| FSLR240621P00250000 | 2024-05-24 3:50PM EDT | 250.00 | 4.16 | 4.10 | 4.45 | -7.64 | -64.75% | 614 | 434 | 47.91% |
| FSLR240621P00260000 | 2024-05-24 3:55PM EDT | 260.00 | 7.03 | 6.80 | 7.35 | -10.67 | -60.28% | 715 | 413 | 47.86% |
| FSLR240621P00270000 | 2024-05-24 3:35PM EDT | 270.00 | 12.15 | 10.75 | 11.70 | -13.85 | -53.27% | 170 | 15 | 49.13% |
| FSLR240621P00280000 | 2024-05-24 3:50PM EDT | 280.00 | 16.55 | 15.80 | 16.35 | -15.95 | -49.08% | 252 | 16 | 47.71% |
| FSLR240621P00300000 | 2024-05-23 9:39AM EDT | 300.00 | 58.74 | 28.60 | 30.35 | 0.00 | - | 1 | 12 | 50.67% |
| FSLR240621P00310000 | 2023-07-06 3:59PM EDT | 310.00 | 126.95 | 115.55 | 117.10 | 0.00 | - | - | 2 | 314.83% |
| FSLR240621P00320000 | 2023-04-05 10:28AM EDT | 320.00 | 120.65 | 140.55 | 142.55 | 0.00 | - | - | 0 | 377.03% |
