Marchés français ouverture 38 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
1,0705 -0,0010 (-0,10 %) HANG SENG
18 098,62 +25,72 (+0,14 %) Bitcoin EUR
57 541,86 +495,39 (+0,87 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240719C00075000 | 2024-06-24 3:41PM EDT | 75.00 | 187.00 | 180.05 | 183.75 | 0.00 | - | 1 | 7 | 196.09% |
| FSLR240719C00105000 | 2024-06-24 9:30AM EDT | 105.00 | 152.57 | 150.80 | 153.90 | 0.00 | - | 1 | 19 | 174.22% |
| FSLR240719C00110000 | 2024-06-24 9:34AM EDT | 110.00 | 148.30 | 145.85 | 148.95 | 0.00 | - | 2 | 5 | 168.07% |
| FSLR240719C00115000 | 2024-05-03 10:10AM EDT | 115.00 | 77.85 | 155.45 | 159.95 | 0.00 | - | 12 | 18 | 361.67% |
| FSLR240719C00120000 | 2024-06-24 9:34AM EDT | 120.00 | 138.35 | 135.25 | 139.00 | 0.00 | - | 1 | 37 | 140.14% |
| FSLR240719C00125000 | 2024-05-07 9:57AM EDT | 125.00 | 71.38 | 148.55 | 151.00 | 0.00 | - | 1 | 16 | 349.00% |
| FSLR240719C00130000 | 2024-06-10 2:46PM EDT | 130.00 | 153.65 | 125.30 | 129.05 | 0.00 | - | 6 | 21 | 129.00% |
| FSLR240719C00135000 | 2024-06-17 12:23PM EDT | 135.00 | 121.46 | 120.35 | 124.00 | 0.00 | - | 1 | 25 | 122.51% |
| FSLR240719C00140000 | 2024-06-10 10:19AM EDT | 140.00 | 136.10 | 115.35 | 119.10 | 0.00 | - | 1 | 64 | 118.26% |
| FSLR240719C00145000 | 2024-05-21 3:01PM EDT | 145.00 | 65.72 | 114.25 | 117.30 | 0.00 | - | 4 | 77 | 174.22% |
| FSLR240719C00150000 | 2024-05-23 10:56AM EDT | 150.00 | 94.25 | 107.20 | 111.70 | 0.00 | - | 1 | 87 | 149.46% |
| FSLR240719C00155000 | 2024-05-22 11:37AM EDT | 155.00 | 89.82 | 102.30 | 106.95 | 0.00 | - | 21 | 33 | 144.17% |
| FSLR240719C00160000 | 2024-05-29 9:57AM EDT | 160.00 | 120.00 | 96.25 | 99.20 | 0.00 | - | 1 | 143 | 107.67% |
| FSLR240719C00165000 | 2024-05-28 10:16AM EDT | 165.00 | 112.00 | 90.60 | 94.25 | 0.00 | - | 3 | 128 | 94.97% |
| FSLR240719C00170000 | 2024-06-14 12:27PM EDT | 170.00 | 105.52 | 85.65 | 89.30 | 0.00 | - | 5 | 183 | 90.58% |
| FSLR240719C00175000 | 2024-06-03 3:59PM EDT | 175.00 | 100.95 | 81.05 | 84.10 | 0.00 | - | 1 | 744 | 87.21% |
| FSLR240719C00180000 | 2024-06-24 10:14AM EDT | 180.00 | 83.10 | 76.90 | 79.10 | 0.00 | - | 2 | 1,543 | 89.01% |
| FSLR240719C00185000 | 2024-06-21 1:26PM EDT | 185.00 | 75.79 | 71.55 | 74.25 | 0.00 | - | 5 | 344 | 81.84% |
| FSLR240719C00190000 | 2024-06-24 1:34PM EDT | 190.00 | 69.10 | 67.00 | 69.35 | 0.00 | - | 16 | 452 | 80.13% |
| FSLR240719C00195000 | 2024-06-20 1:22PM EDT | 195.00 | 65.06 | 61.65 | 64.45 | 0.00 | - | 1 | 293 | 72.97% |
| FSLR240719C00200000 | 2024-06-25 1:14PM EDT | 200.00 | 59.75 | 56.20 | 59.70 | 0.00 | - | 14 | 330 | 66.31% |
| FSLR240719C00210000 | 2024-06-25 3:03PM EDT | 210.00 | 47.75 | 47.80 | 49.95 | 0.00 | - | 1 | 560 | 64.94% |
| FSLR240719C00220000 | 2024-06-25 1:07PM EDT | 220.00 | 40.55 | 38.65 | 40.55 | 0.00 | - | 1 | 416 | 58.90% |
| FSLR240719C00230000 | 2024-06-24 3:32PM EDT | 230.00 | 34.67 | 29.90 | 31.65 | 0.00 | - | 4 | 222 | 53.75% |
| FSLR240719C00240000 | 2024-06-25 3:23PM EDT | 240.00 | 21.90 | 21.50 | 23.80 | 0.00 | - | 2 | 348 | 54.57% |
| FSLR240719C00250000 | 2024-06-25 3:11PM EDT | 250.00 | 16.15 | 16.00 | 16.40 | 0.00 | - | 7 | 472 | 49.21% |
| FSLR240719C00260000 | 2024-06-25 3:47PM EDT | 260.00 | 10.77 | 10.90 | 11.15 | 0.00 | - | 558 | 1,314 | 48.13% |
| FSLR240719C00270000 | 2024-06-25 3:56PM EDT | 270.00 | 7.10 | 7.05 | 7.35 | 0.00 | - | 254 | 896 | 47.96% |
| FSLR240719C00280000 | 2024-06-25 3:03PM EDT | 280.00 | 4.30 | 4.45 | 4.65 | 0.00 | - | 152 | 1,669 | 47.89% |
| FSLR240719C00290000 | 2024-06-25 3:07PM EDT | 290.00 | 2.67 | 2.69 | 2.88 | 0.00 | - | 36 | 896 | 48.17% |
| FSLR240719C00300000 | 2024-06-25 3:43PM EDT | 300.00 | 1.64 | 1.62 | 1.75 | 0.00 | - | 127 | 2,399 | 48.61% |
| FSLR240719C00310000 | 2024-06-25 3:03PM EDT | 310.00 | 1.00 | 0.98 | 1.08 | 0.00 | - | 130 | 479 | 49.46% |
| FSLR240719C00320000 | 2024-06-25 3:41PM EDT | 320.00 | 0.68 | 0.45 | 0.78 | 0.00 | - | 22 | 1,068 | 51.95% |
| FSLR240719C00330000 | 2024-06-24 3:27PM EDT | 330.00 | 0.71 | 0.21 | 0.71 | 0.00 | - | 81 | 399 | 52.25% |
| FSLR240719C00340000 | 2024-06-25 12:14PM EDT | 340.00 | 0.40 | 0.14 | 0.40 | 0.00 | - | 1 | 202 | 52.59% |
| FSLR240719C00350000 | 2024-06-25 3:41PM EDT | 350.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 123 | 1,512 | 55.62% |
| FSLR240719C00360000 | 2024-06-24 10:37AM EDT | 360.00 | 0.32 | 0.07 | 0.75 | 0.00 | - | 2 | 54 | 65.28% |
| FSLR240719C00370000 | 2024-06-17 11:52AM EDT | 370.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 1 | 463 | 69.34% |
| FSLR240719C00380000 | 2024-06-25 2:42PM EDT | 380.00 | 0.08 | 0.05 | 0.18 | 0.00 | - | 1 | 94 | 62.31% |
| FSLR240719C00390000 | 2024-06-13 10:46AM EDT | 390.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 76.76% |
| FSLR240719C00400000 | 2024-06-25 2:55PM EDT | 400.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 286 | 67.38% |
| FSLR240719C00410000 | 2024-06-12 1:33PM EDT | 410.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| FSLR240719C00420000 | 2024-06-25 3:43PM EDT | 420.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 101 | 127 | 68.75% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240719P00075000 | 2024-05-28 10:42AM EDT | 75.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 1 | 14 | 214.94% |
| FSLR240719P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.59 | 0.00 | 0.44 | 0.00 | - | 1 | 3 | 193.55% |
| FSLR240719P00085000 | 2024-03-01 3:02PM EDT | 85.00 | 0.48 | 0.13 | 0.72 | 0.00 | - | 2 | 1 | 201.07% |
| FSLR240719P00090000 | 2024-02-27 4:47PM EDT | 90.00 | 1.42 | 0.11 | 0.75 | 0.00 | - | - | 2 | 191.60% |
| FSLR240719P00095000 | 2024-03-15 1:04PM EDT | 95.00 | 1.06 | 0.10 | 0.54 | 0.00 | - | 1 | 3 | 174.90% |
| FSLR240719P00100000 | 2024-05-21 11:53AM EDT | 100.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 2 | 37 | 151.56% |
| FSLR240719P00105000 | 2024-06-04 10:54AM EDT | 105.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 1 | 1 | 159.18% |
| FSLR240719P00110000 | 2024-06-07 3:47PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| FSLR240719P00115000 | 2024-06-07 3:47PM EDT | 115.00 | 0.10 | 0.00 | 0.66 | 0.00 | - | 1 | 9 | 144.14% |
| FSLR240719P00120000 | 2024-05-10 2:03PM EDT | 120.00 | 0.19 | 0.00 | 0.24 | 0.00 | - | 3 | 119 | 120.31% |
| FSLR240719P00125000 | 2024-06-24 3:28PM EDT | 125.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 278 | 105.08% |
| FSLR240719P00130000 | 2024-06-11 2:36PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 402 | 50.00% |
| FSLR240719P00135000 | 2024-06-17 9:46AM EDT | 135.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 1 | 64 | 117.87% |
| FSLR240719P00140000 | 2024-06-04 12:31PM EDT | 140.00 | 0.16 | 0.00 | 0.68 | 0.00 | - | 2 | 5,026 | 112.11% |
| FSLR240719P00145000 | 2024-06-10 10:46AM EDT | 145.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | 1 | 3,154 | 96.48% |
| FSLR240719P00150000 | 2024-06-25 3:58PM EDT | 150.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 354 | 85.94% |
| FSLR240719P00155000 | 2024-06-05 12:55PM EDT | 155.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 1 | 172 | 81.64% |
| FSLR240719P00160000 | 2024-06-24 11:14AM EDT | 160.00 | 0.14 | 0.05 | 0.00 | 0.00 | - | 9 | 555 | 65.63% |
| FSLR240719P00165000 | 2024-05-31 2:08PM EDT | 165.00 | 0.20 | 0.06 | 0.35 | 0.00 | - | 3 | 149 | 78.52% |
| FSLR240719P00170000 | 2024-06-21 3:09PM EDT | 170.00 | 0.07 | 0.04 | 0.31 | 0.00 | - | 4 | 268 | 72.27% |
| FSLR240719P00175000 | 2024-06-17 3:48PM EDT | 175.00 | 0.24 | 0.07 | 0.49 | 0.00 | - | 3 | 288 | 72.41% |
| FSLR240719P00180000 | 2024-06-21 3:43PM EDT | 180.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 5 | 777 | 70.90% |
| FSLR240719P00185000 | 2024-06-24 12:49PM EDT | 185.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 10 | 184 | 67.58% |
| FSLR240719P00190000 | 2024-06-21 2:36PM EDT | 190.00 | 0.25 | 0.12 | 0.35 | 0.00 | - | 22 | 379 | 57.08% |
| FSLR240719P00195000 | 2024-06-24 11:15AM EDT | 195.00 | 0.27 | 0.16 | 0.75 | 0.00 | - | 4 | 807 | 58.89% |
| FSLR240719P00200000 | 2024-06-25 3:06PM EDT | 200.00 | 0.44 | 0.30 | 0.87 | 0.00 | - | 8 | 840 | 56.89% |
| FSLR240719P00210000 | 2024-06-25 2:38PM EDT | 210.00 | 0.71 | 0.73 | 0.82 | 0.00 | - | 3 | 525 | 50.42% |
| FSLR240719P00220000 | 2024-06-25 3:20PM EDT | 220.00 | 1.60 | 1.38 | 1.53 | 0.00 | - | 24 | 1,142 | 48.60% |
| FSLR240719P00230000 | 2024-06-25 3:17PM EDT | 230.00 | 3.00 | 2.65 | 2.84 | 0.00 | - | 43 | 976 | 46.81% |
| FSLR240719P00240000 | 2024-06-25 3:43PM EDT | 240.00 | 5.10 | 4.85 | 5.15 | 0.00 | - | 45 | 816 | 45.93% |
| FSLR240719P00250000 | 2024-06-25 3:57PM EDT | 250.00 | 8.51 | 8.30 | 8.60 | 0.00 | - | 40 | 937 | 45.02% |
| FSLR240719P00260000 | 2024-06-25 3:48PM EDT | 260.00 | 13.58 | 13.10 | 13.45 | 0.00 | - | 89 | 1,515 | 44.48% |
| FSLR240719P00270000 | 2024-06-25 1:02PM EDT | 270.00 | 18.90 | 19.05 | 19.80 | 0.00 | - | 16 | 1,585 | 44.67% |
| FSLR240719P00280000 | 2024-06-25 3:59PM EDT | 280.00 | 26.90 | 26.45 | 27.65 | 0.00 | - | 13 | 1,245 | 46.67% |
| FSLR240719P00290000 | 2024-06-25 3:50PM EDT | 290.00 | 35.35 | 34.20 | 36.70 | 0.00 | - | 11 | 699 | 51.36% |
| FSLR240719P00300000 | 2024-06-21 9:46AM EDT | 300.00 | 44.50 | 43.75 | 45.70 | 0.00 | - | 3 | 157 | 53.56% |
| FSLR240719P00310000 | 2024-06-20 9:32AM EDT | 310.00 | 54.90 | 52.00 | 55.30 | 0.00 | - | 1 | 111 | 58.00% |
| FSLR240719P00320000 | 2024-06-25 1:01PM EDT | 320.00 | 62.45 | 62.55 | 65.00 | 0.00 | - | 100 | 243 | 62.18% |
| FSLR240719P00330000 | 2024-06-24 12:44PM EDT | 330.00 | 72.79 | 71.60 | 74.65 | 0.00 | - | 25 | 128 | 64.93% |
| FSLR240719P00340000 | 2024-06-11 2:34PM EDT | 340.00 | 51.25 | 81.55 | 85.30 | 0.00 | - | 14 | 13 | 77.12% |
| FSLR240719P00350000 | 2024-06-14 12:35PM EDT | 350.00 | 76.75 | 91.55 | 95.30 | 0.00 | - | 1 | 0 | 53.42% |
| FSLR240719P00360000 | 2024-05-29 10:08AM EDT | 360.00 | 83.52 | 101.55 | 105.25 | 0.00 | - | 1 | 0 | 56.35% |
| FSLR240719P00370000 | 2024-06-18 9:39AM EDT | 370.00 | 113.90 | 111.65 | 115.30 | 0.00 | - | 1 | 0 | 63.57% |
| FSLR240719P00380000 | 2024-06-05 10:40AM EDT | 380.00 | 97.00 | 121.55 | 125.30 | 0.00 | - | - | 0 | 65.23% |
| FSLR240719P00410000 | 2024-06-05 10:40AM EDT | 410.00 | 127.00 | 151.60 | 155.30 | 0.00 | - | - | 0 | 77.15% |
