Marchés français ouverture 30 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0704 -0,0011 (-0,11 %) HANG SENG
18 118,84 +45,94 (+0,25 %) Bitcoin EUR
57 581,47 +541,13 (+0,95 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240705C00160000 | 2024-05-31 12:17PM EDT | 160.00 | 104.03 | 95.05 | 98.75 | 0.00 | - | 3 | 3 | 125.00% |
| FSLR240705C00165000 | 2024-05-29 1:11PM EDT | 165.00 | 120.79 | 90.05 | 93.75 | 0.00 | - | - | 1 | 117.58% |
| FSLR240705C00180000 | 2024-06-25 3:52PM EDT | 180.00 | 77.02 | 75.50 | 78.30 | 0.00 | - | 1 | 3 | 96.68% |
| FSLR240705C00195000 | 2024-06-21 2:37PM EDT | 195.00 | 64.53 | 60.15 | 63.90 | 0.00 | - | 1 | 1 | 84.28% |
| FSLR240705C00205000 | 2024-06-24 9:34AM EDT | 205.00 | 52.55 | 50.25 | 54.00 | 0.00 | - | 1 | 3 | 74.71% |
| FSLR240705C00210000 | 2024-06-24 11:18AM EDT | 210.00 | 52.20 | 45.30 | 49.00 | 0.00 | - | 1 | 15 | 68.75% |
| FSLR240705C00215000 | 2024-06-21 1:14PM EDT | 215.00 | 45.76 | 40.35 | 44.10 | 0.00 | - | 1 | 1 | 64.01% |
| FSLR240705C00220000 | 2024-06-11 2:10PM EDT | 220.00 | 72.00 | 35.45 | 39.20 | 0.00 | - | 1 | 1 | 59.47% |
| FSLR240705C00225000 | 2024-06-17 2:02PM EDT | 225.00 | 35.45 | 31.95 | 33.40 | 0.00 | - | 4 | 9 | 58.64% |
| FSLR240705C00230000 | 2024-06-24 10:16AM EDT | 230.00 | 33.76 | 27.15 | 28.50 | 0.00 | - | 1 | 10 | 53.20% |
| FSLR240705C00235000 | 2024-06-24 10:39AM EDT | 235.00 | 31.74 | 22.95 | 24.85 | 0.00 | - | 6 | 21 | 56.91% |
| FSLR240705C00237500 | 2024-06-25 11:25AM EDT | 237.50 | 23.18 | 20.80 | 22.45 | 0.00 | - | 9 | 7 | 54.46% |
| FSLR240705C00240000 | 2024-06-24 11:55AM EDT | 240.00 | 22.75 | 18.00 | 20.25 | 0.00 | - | 3 | 6 | 58.94% |
| FSLR240705C00245000 | 2024-06-25 3:51PM EDT | 245.00 | 15.01 | 14.85 | 15.60 | 0.00 | - | 21 | 9 | 51.12% |
| FSLR240705C00247500 | 2024-06-24 12:31PM EDT | 247.50 | 14.55 | 13.15 | 13.75 | 0.00 | - | 4 | 2 | 50.04% |
| FSLR240705C00250000 | 2024-06-25 3:27PM EDT | 250.00 | 11.00 | 11.45 | 12.10 | 0.00 | - | 35 | 17 | 49.61% |
| FSLR240705C00252500 | 2024-06-25 11:01AM EDT | 252.50 | 11.25 | 10.10 | 10.45 | 0.00 | - | 51 | 8 | 48.51% |
| FSLR240705C00255000 | 2024-06-25 3:43PM EDT | 255.00 | 8.55 | 8.70 | 9.05 | 0.00 | - | 14 | 35 | 48.25% |
| FSLR240705C00257500 | 2024-06-25 3:57PM EDT | 257.50 | 7.55 | 7.45 | 7.75 | 0.00 | - | 29 | 37 | 47.86% |
| FSLR240705C00260000 | 2024-06-25 3:59PM EDT | 260.00 | 6.45 | 6.30 | 6.60 | 0.00 | - | 339 | 149 | 47.64% |
| FSLR240705C00262500 | 2024-06-25 3:04PM EDT | 262.50 | 5.18 | 5.35 | 5.65 | 0.00 | - | 60 | 174 | 47.90% |
| FSLR240705C00265000 | 2024-06-25 3:59PM EDT | 265.00 | 4.60 | 4.50 | 4.70 | 0.00 | - | 103 | 96 | 47.47% |
| FSLR240705C00267500 | 2024-06-25 3:59PM EDT | 267.50 | 3.85 | 3.70 | 4.05 | 0.00 | - | 60 | 22 | 48.27% |
| FSLR240705C00270000 | 2024-06-25 3:59PM EDT | 270.00 | 3.20 | 3.15 | 3.40 | 0.00 | - | 60 | 150 | 48.44% |
| FSLR240705C00272500 | 2024-06-25 10:01AM EDT | 272.50 | 3.80 | 2.57 | 2.92 | 0.00 | - | 1 | 31 | 49.23% |
| FSLR240705C00275000 | 2024-06-25 3:42PM EDT | 275.00 | 2.20 | 2.13 | 2.41 | 0.00 | - | 48 | 139 | 49.23% |
| FSLR240705C00277500 | 2024-06-25 3:35PM EDT | 277.50 | 1.80 | 1.77 | 1.92 | 0.00 | - | 149 | 57 | 48.73% |
| FSLR240705C00280000 | 2024-06-25 3:52PM EDT | 280.00 | 1.39 | 1.43 | 1.61 | 0.00 | - | 581 | 343 | 49.26% |
| FSLR240705C00282500 | 2024-06-25 3:42PM EDT | 282.50 | 1.25 | 1.13 | 1.28 | 0.00 | - | 29 | 41 | 49.02% |
| FSLR240705C00285000 | 2024-06-25 3:14PM EDT | 285.00 | 1.05 | 0.95 | 1.11 | 0.00 | - | 117 | 707 | 50.07% |
| FSLR240705C00287500 | 2024-06-25 10:34AM EDT | 287.50 | 1.10 | 0.68 | 0.95 | 0.00 | - | 3 | 49 | 50.90% |
| FSLR240705C00290000 | 2024-06-25 3:52PM EDT | 290.00 | 0.65 | 0.60 | 0.77 | 0.00 | - | 34 | 154 | 51.05% |
| FSLR240705C00292500 | 2024-06-25 1:57PM EDT | 292.50 | 0.56 | 0.38 | 0.62 | 0.00 | - | 2 | 11 | 51.17% |
| FSLR240705C00295000 | 2024-06-25 3:04PM EDT | 295.00 | 0.42 | 0.37 | 0.70 | 0.00 | - | 16 | 76 | 52.05% |
| FSLR240705C00297500 | 2024-06-24 11:10AM EDT | 297.50 | 1.01 | 0.30 | 0.48 | 0.00 | - | 3 | 6 | 51.22% |
| FSLR240705C00300000 | 2024-06-25 3:58PM EDT | 300.00 | 0.23 | 0.19 | 0.51 | 0.00 | - | 218 | 2,125 | 52.49% |
| FSLR240705C00302500 | 2024-06-24 1:29PM EDT | 302.50 | 0.45 | 0.15 | 0.42 | 0.00 | - | 3 | 6 | 52.78% |
| FSLR240705C00305000 | 2024-06-25 3:40PM EDT | 305.00 | 0.26 | 0.12 | 0.28 | 0.00 | - | 5 | 140 | 51.86% |
| FSLR240705C00310000 | 2024-06-25 9:42AM EDT | 310.00 | 0.45 | 0.09 | 0.37 | 0.00 | - | 1 | 52 | 57.13% |
| FSLR240705C00315000 | 2024-06-24 10:40AM EDT | 315.00 | 0.64 | 0.07 | 0.31 | 0.00 | - | 4 | 43 | 59.38% |
| FSLR240705C00320000 | 2024-06-25 1:22PM EDT | 320.00 | 0.18 | 0.05 | 0.23 | 0.00 | - | 2 | 167 | 60.45% |
| FSLR240705C00325000 | 2024-06-24 9:51AM EDT | 325.00 | 0.25 | 0.04 | 0.26 | 0.00 | - | 1 | 46 | 64.65% |
| FSLR240705C00330000 | 2024-06-25 3:57PM EDT | 330.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 2 | 13 | 62.50% |
| FSLR240705C00335000 | 2024-06-21 10:29AM EDT | 335.00 | 0.27 | 0.00 | 0.26 | 0.00 | - | 1 | 32 | 70.31% |
| FSLR240705C00340000 | 2024-06-24 10:52AM EDT | 340.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 2 | 64 | 74.71% |
| FSLR240705C00345000 | 2024-06-21 11:13AM EDT | 345.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 1 | 46 | 79.00% |
| FSLR240705C00350000 | 2024-06-21 12:30PM EDT | 350.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 5 | 87 | 75.00% |
| FSLR240705C00355000 | 2024-06-20 2:53PM EDT | 355.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | 15 | 78 | 94.34% |
| FSLR240705C00360000 | 2024-06-24 11:54AM EDT | 360.00 | 0.12 | 0.00 | 0.31 | 0.00 | - | 10 | 22 | 88.18% |
| FSLR240705C00370000 | 2024-06-13 9:30AM EDT | 370.00 | 1.29 | 0.00 | 0.13 | 0.00 | - | 1 | 26 | 85.16% |
| FSLR240705C00380000 | 2024-06-12 9:30AM EDT | 380.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| FSLR240705C00390000 | 2024-06-17 11:11AM EDT | 390.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | 6 | 8 | 117.29% |
| FSLR240705C00400000 | 2024-06-25 11:08AM EDT | 400.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 3 | 94.92% |
| FSLR240705C00420000 | 2024-06-24 10:49AM EDT | 420.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 6 | 28 | 120.12% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240705P00120000 | 2024-06-13 1:02PM EDT | 120.00 | 0.22 | 0.00 | 0.66 | 0.00 | - | 1 | 2 | 212.31% |
| FSLR240705P00165000 | 2024-06-04 10:49AM EDT | 165.00 | 0.26 | 0.00 | 0.67 | 0.00 | - | 6 | 3 | 130.76% |
| FSLR240705P00180000 | 2024-06-14 10:35AM EDT | 180.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 3 | 92.58% |
| FSLR240705P00185000 | 2024-06-24 10:29AM EDT | 185.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 78.13% |
| FSLR240705P00190000 | 2024-06-24 9:46AM EDT | 190.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 4 | 8 | 77.93% |
| FSLR240705P00195000 | 2024-06-17 11:40AM EDT | 195.00 | 0.27 | 0.03 | 0.40 | 0.00 | - | 3 | 2 | 80.66% |
| FSLR240705P00200000 | 2024-06-14 12:06PM EDT | 200.00 | 0.13 | 0.05 | 0.33 | 0.00 | - | - | 21 | 72.75% |
| FSLR240705P00205000 | 2024-06-25 9:51AM EDT | 205.00 | 0.17 | 0.07 | 0.67 | 0.00 | - | 4 | 9 | 74.22% |
| FSLR240705P00210000 | 2024-06-25 3:59PM EDT | 210.00 | 0.23 | 0.10 | 0.23 | 0.00 | - | 220 | 34 | 58.98% |
| FSLR240705P00215000 | 2024-06-24 12:36PM EDT | 215.00 | 0.26 | 0.24 | 0.40 | 0.00 | - | 24 | 42 | 59.18% |
| FSLR240705P00220000 | 2024-06-25 3:36PM EDT | 220.00 | 0.31 | 0.28 | 0.87 | 0.00 | - | 8 | 38 | 59.28% |
| FSLR240705P00225000 | 2024-06-25 3:32PM EDT | 225.00 | 0.49 | 0.43 | 0.57 | 0.00 | - | 7 | 42 | 50.71% |
| FSLR240705P00230000 | 2024-06-25 3:53PM EDT | 230.00 | 0.85 | 0.72 | 0.84 | 0.00 | - | 38 | 130 | 49.71% |
| FSLR240705P00235000 | 2024-06-25 3:28PM EDT | 235.00 | 1.33 | 1.15 | 1.33 | 0.00 | - | 13 | 123 | 48.32% |
| FSLR240705P00237500 | 2024-06-24 11:05AM EDT | 237.50 | 1.09 | 1.46 | 1.67 | 0.00 | - | 1 | 3 | 47.75% |
| FSLR240705P00240000 | 2024-06-25 3:12PM EDT | 240.00 | 2.20 | 1.85 | 2.05 | 0.00 | - | 17 | 87 | 46.91% |
| FSLR240705P00242500 | 2024-06-25 3:04PM EDT | 242.50 | 2.66 | 2.34 | 2.55 | 0.00 | - | 17 | 16 | 46.46% |
| FSLR240705P00245000 | 2024-06-25 3:57PM EDT | 245.00 | 3.10 | 3.00 | 3.10 | 0.00 | - | 51 | 59 | 45.68% |
| FSLR240705P00247500 | 2024-06-25 3:15PM EDT | 247.50 | 4.00 | 3.60 | 3.90 | 0.00 | - | 24 | 14 | 45.96% |
| FSLR240705P00250000 | 2024-06-25 3:52PM EDT | 250.00 | 4.75 | 4.45 | 4.75 | 0.00 | - | 151 | 180 | 45.75% |
| FSLR240705P00252500 | 2024-06-25 3:23PM EDT | 252.50 | 6.00 | 5.40 | 5.70 | 0.00 | - | 10 | 70 | 45.41% |
| FSLR240705P00255000 | 2024-06-25 3:59PM EDT | 255.00 | 6.85 | 6.50 | 6.85 | 0.00 | - | 34 | 69 | 45.52% |
| FSLR240705P00257500 | 2024-06-25 3:50PM EDT | 257.50 | 8.00 | 7.70 | 8.10 | 0.00 | - | 63 | 53 | 45.45% |
| FSLR240705P00260000 | 2024-06-25 3:26PM EDT | 260.00 | 9.55 | 9.10 | 9.50 | 0.00 | - | 33 | 198 | 45.51% |
| FSLR240705P00262500 | 2024-06-25 3:33PM EDT | 262.50 | 11.05 | 10.55 | 11.00 | 0.00 | - | 26 | 49 | 45.41% |
| FSLR240705P00265000 | 2024-06-25 3:52PM EDT | 265.00 | 12.73 | 12.05 | 13.45 | 0.00 | - | 10 | 54 | 50.55% |
| FSLR240705P00267500 | 2024-06-25 1:17PM EDT | 267.50 | 13.65 | 13.85 | 15.40 | 0.00 | - | 10 | 15 | 52.12% |
| FSLR240705P00270000 | 2024-06-25 3:40PM EDT | 270.00 | 16.05 | 15.65 | 17.25 | 0.00 | - | 7 | 38 | 52.52% |
| FSLR240705P00272500 | 2024-06-24 11:43AM EDT | 272.50 | 15.35 | 17.65 | 18.65 | 0.00 | - | 2 | 3 | 49.01% |
| FSLR240705P00275000 | 2024-06-24 3:01PM EDT | 275.00 | 16.65 | 18.70 | 20.55 | 0.00 | - | 18 | 70 | 48.25% |
| FSLR240705P00280000 | 2024-06-21 3:39PM EDT | 280.00 | 22.85 | 23.35 | 25.35 | 0.00 | - | 1 | 22 | 53.81% |
| FSLR240705P00282500 | 2024-06-20 9:32AM EDT | 282.50 | 28.40 | 25.30 | 27.25 | 0.00 | - | - | 2 | 51.32% |
| FSLR240705P00285000 | 2024-06-24 10:12AM EDT | 285.00 | 25.25 | 28.45 | 30.55 | 0.00 | - | 1 | 136 | 51.66% |
| FSLR240705P00287500 | 2024-06-24 10:12AM EDT | 287.50 | 27.40 | 30.70 | 32.60 | 0.00 | - | 1 | 3 | 50.07% |
| FSLR240705P00290000 | 2024-06-21 11:24AM EDT | 290.00 | 30.65 | 32.95 | 34.35 | 0.00 | - | 4 | 13 | 55.66% |
| FSLR240705P00292500 | 2024-06-24 9:48AM EDT | 292.50 | 32.05 | 35.30 | 37.00 | 0.00 | - | 1 | 1 | 60.47% |
| FSLR240705P00295000 | 2024-06-14 12:03PM EDT | 295.00 | 23.20 | 37.75 | 40.45 | 0.00 | - | 2 | 102 | 57.50% |
| FSLR240705P00300000 | 2024-06-25 10:42AM EDT | 300.00 | 42.30 | 41.65 | 45.35 | 0.00 | - | 2 | 3 | 79.22% |
| FSLR240705P00305000 | 2024-06-13 11:28AM EDT | 305.00 | 20.70 | 46.60 | 50.35 | 0.00 | - | 2 | 2 | 52.44% |
| FSLR240705P00310000 | 2024-06-17 9:45AM EDT | 310.00 | 44.49 | 51.55 | 55.30 | 0.00 | - | 1 | 3 | 54.30% |
| FSLR240705P00315000 | 2024-06-13 12:21PM EDT | 315.00 | 29.50 | 56.60 | 60.30 | 0.00 | - | 2 | 7 | 59.38% |
| FSLR240705P00320000 | 2024-06-24 9:43AM EDT | 320.00 | 60.00 | 61.55 | 65.30 | 0.00 | - | 2 | 5 | 61.91% |
