Marchés français ouverture 51 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 707,29 +534,14 (+1,36 %) EUR/USD
1,0708 -0,0008 (-0,07 %) HANG SENG
18 100,77 +27,87 (+0,15 %) Bitcoin EUR
57 498,23 +555,75 (+0,98 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240816C00105000 | 2024-06-24 9:30AM EDT | 105.00 | 152.99 | 150.75 | 154.50 | 0.00 | - | 1 | 2 | 125.88% |
| FSLR240816C00115000 | 2024-05-31 3:55PM EDT | 115.00 | 156.95 | 140.85 | 144.00 | 0.00 | - | 2 | 2 | 109.33% |
| FSLR240816C00150000 | 2024-06-20 10:21AM EDT | 150.00 | 108.60 | 106.40 | 110.15 | 0.00 | - | 1 | 5 | 89.21% |
| FSLR240816C00155000 | 2024-06-20 11:34AM EDT | 155.00 | 105.39 | 101.50 | 105.25 | 0.00 | - | - | 1 | 85.72% |
| FSLR240816C00160000 | 2024-05-28 11:43AM EDT | 160.00 | 125.45 | 96.60 | 100.40 | 0.00 | - | 9 | 12 | 82.52% |
| FSLR240816C00170000 | 2024-06-13 12:55PM EDT | 170.00 | 121.60 | 86.95 | 90.70 | 0.00 | - | 2 | 4 | 76.66% |
| FSLR240816C00175000 | 2024-05-22 10:50AM EDT | 175.00 | 64.03 | 84.30 | 88.55 | 0.00 | - | - | 4 | 90.33% |
| FSLR240816C00185000 | 2024-06-18 9:30AM EDT | 185.00 | 72.20 | 73.90 | 75.85 | 0.00 | - | - | 3 | 71.17% |
| FSLR240816C00190000 | 2024-06-24 9:50AM EDT | 190.00 | 74.82 | 69.30 | 70.80 | 0.00 | - | 1 | 22 | 67.79% |
| FSLR240816C00195000 | 2024-06-24 10:54AM EDT | 195.00 | 73.40 | 64.80 | 66.25 | 0.00 | - | 1 | 10 | 66.05% |
| FSLR240816C00200000 | 2024-06-17 9:31AM EDT | 200.00 | 73.95 | 60.30 | 61.55 | 0.00 | - | 1 | 28 | 63.64% |
| FSLR240816C00210000 | 2024-06-20 1:45PM EDT | 210.00 | 54.80 | 51.80 | 53.60 | 0.00 | - | 2 | 47 | 62.41% |
| FSLR240816C00220000 | 2024-06-20 9:59AM EDT | 220.00 | 44.81 | 43.50 | 44.50 | 0.00 | - | 1 | 16 | 57.70% |
| FSLR240816C00230000 | 2024-06-21 2:02PM EDT | 230.00 | 39.40 | 36.00 | 37.20 | 0.00 | - | 10 | 103 | 56.14% |
| FSLR240816C00240000 | 2024-06-24 2:34PM EDT | 240.00 | 31.60 | 29.85 | 30.35 | 0.00 | - | 4 | 106 | 55.36% |
| FSLR240816C00250000 | 2024-06-25 3:03PM EDT | 250.00 | 23.60 | 24.15 | 24.45 | 0.00 | - | 16 | 217 | 54.50% |
| FSLR240816C00260000 | 2024-06-25 3:30PM EDT | 260.00 | 19.13 | 19.10 | 19.50 | 0.00 | - | 614 | 289 | 53.78% |
| FSLR240816C00270000 | 2024-06-25 3:31PM EDT | 270.00 | 14.90 | 15.00 | 15.40 | 0.00 | - | 28 | 481 | 53.49% |
| FSLR240816C00280000 | 2024-06-25 3:53PM EDT | 280.00 | 11.45 | 11.60 | 12.55 | 0.00 | - | 9 | 614 | 53.96% |
| FSLR240816C00290000 | 2024-06-25 3:30PM EDT | 290.00 | 8.93 | 8.85 | 9.20 | 0.00 | - | 20 | 579 | 52.92% |
| FSLR240816C00300000 | 2024-06-25 3:52PM EDT | 300.00 | 6.70 | 6.75 | 7.05 | 0.00 | - | 44 | 1,003 | 52.96% |
| FSLR240816C00310000 | 2024-06-25 3:49PM EDT | 310.00 | 5.02 | 5.05 | 5.40 | 0.00 | - | 36 | 143 | 53.00% |
| FSLR240816C00320000 | 2024-06-25 3:55PM EDT | 320.00 | 4.00 | 3.85 | 4.15 | 0.00 | - | 36 | 1,082 | 53.36% |
| FSLR240816C00330000 | 2024-06-25 3:12PM EDT | 330.00 | 2.91 | 2.96 | 3.20 | 0.00 | - | 1 | 160 | 53.86% |
| FSLR240816C00340000 | 2024-06-25 3:49PM EDT | 340.00 | 2.61 | 2.16 | 2.49 | 0.00 | - | 35 | 392 | 54.09% |
| FSLR240816C00350000 | 2024-06-25 3:49PM EDT | 350.00 | 1.75 | 1.73 | 2.11 | 0.00 | - | 104 | 797 | 55.48% |
| FSLR240816C00360000 | 2024-06-24 2:58PM EDT | 360.00 | 1.84 | 1.33 | 2.07 | 0.00 | - | 1 | 71 | 57.59% |
| FSLR240816C00370000 | 2024-06-24 12:01PM EDT | 370.00 | 1.45 | 1.05 | 1.24 | 0.00 | - | 18 | 31 | 56.37% |
| FSLR240816C00380000 | 2024-06-25 2:02PM EDT | 380.00 | 0.86 | 0.66 | 1.31 | 0.00 | - | 1 | 148 | 57.91% |
| FSLR240816C00390000 | 2024-06-21 10:27AM EDT | 390.00 | 1.27 | 0.34 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| FSLR240816C00400000 | 2024-06-25 3:26PM EDT | 400.00 | 0.56 | 0.32 | 0.81 | 0.00 | - | 102 | 176 | 58.18% |
| FSLR240816C00410000 | 2024-06-25 11:04AM EDT | 410.00 | 0.60 | 0.35 | 0.80 | 0.00 | - | 1 | 9 | 60.96% |
| FSLR240816C00420000 | 2024-06-17 9:30AM EDT | 420.00 | 1.25 | 0.40 | 1.19 | 0.00 | - | 1 | 56 | 66.82% |
| FSLR240816C00450000 | 2024-06-18 11:21AM EDT | 450.00 | 0.30 | 0.07 | 1.15 | 0.00 | - | 2 | 0 | 71.26% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240816P00105000 | 2024-06-18 11:46AM EDT | 105.00 | 0.10 | 0.01 | 0.35 | 0.00 | - | 5 | 6 | 99.80% |
| FSLR240816P00110000 | 2024-06-14 1:19PM EDT | 110.00 | 0.12 | 0.01 | 1.35 | 0.00 | - | - | 2 | 114.75% |
| FSLR240816P00115000 | 2024-06-17 3:57PM EDT | 115.00 | 0.18 | 0.02 | 1.37 | 0.00 | - | - | 1 | 109.62% |
| FSLR240816P00135000 | 2024-06-04 10:35AM EDT | 135.00 | 0.18 | 0.07 | 1.49 | 0.00 | - | 2 | 1 | 91.55% |
| FSLR240816P00140000 | 2024-06-25 2:57PM EDT | 140.00 | 0.21 | 0.15 | 0.55 | 0.00 | - | 2 | 4 | 76.47% |
| FSLR240816P00150000 | 2024-05-24 11:08AM EDT | 150.00 | 0.40 | 0.14 | 0.70 | 0.00 | - | 10 | 10 | 70.56% |
| FSLR240816P00155000 | 2024-05-28 1:09PM EDT | 155.00 | 0.30 | 0.17 | 0.75 | 0.00 | - | 3 | 4 | 67.72% |
| FSLR240816P00160000 | 2024-05-28 1:09PM EDT | 160.00 | 0.33 | 0.22 | 0.75 | 0.00 | - | 3 | 12 | 64.50% |
| FSLR240816P00165000 | 2024-06-25 3:22PM EDT | 165.00 | 0.61 | 0.35 | 0.83 | 0.00 | - | 2 | 6 | 62.84% |
| FSLR240816P00170000 | 2024-06-14 12:39PM EDT | 170.00 | 0.48 | 0.33 | 2.00 | 0.00 | - | 2 | 7 | 67.35% |
| FSLR240816P00175000 | 2024-05-31 10:57AM EDT | 175.00 | 0.98 | 0.00 | 2.24 | 0.00 | - | 1 | 12 | 62.84% |
| FSLR240816P00180000 | 2024-06-20 1:43PM EDT | 180.00 | 1.25 | 0.60 | 2.44 | 0.00 | - | 2 | 55 | 63.06% |
| FSLR240816P00185000 | 2024-06-25 3:21PM EDT | 185.00 | 1.44 | 1.07 | 1.92 | 0.00 | - | 15 | 39 | 58.86% |
| FSLR240816P00190000 | 2024-06-25 3:56PM EDT | 190.00 | 1.71 | 1.58 | 2.08 | 0.00 | - | 174 | 150 | 57.74% |
| FSLR240816P00195000 | 2024-06-25 12:48PM EDT | 195.00 | 1.95 | 1.94 | 2.62 | 0.00 | - | 5 | 379 | 56.97% |
| FSLR240816P00200000 | 2024-06-25 2:18PM EDT | 200.00 | 2.40 | 2.42 | 2.70 | 0.00 | - | 2 | 370 | 54.68% |
| FSLR240816P00210000 | 2024-06-24 10:44AM EDT | 210.00 | 2.83 | 3.65 | 4.00 | 0.00 | - | 2 | 66 | 53.00% |
| FSLR240816P00220000 | 2024-06-24 3:40PM EDT | 220.00 | 4.81 | 5.50 | 5.70 | 0.00 | - | 7 | 81 | 51.53% |
| FSLR240816P00230000 | 2024-06-25 3:00PM EDT | 230.00 | 7.95 | 7.95 | 8.25 | 0.00 | - | 23 | 248 | 50.54% |
| FSLR240816P00240000 | 2024-06-25 3:11PM EDT | 240.00 | 11.70 | 11.20 | 11.60 | 0.00 | - | 2 | 441 | 50.35% |
| FSLR240816P00250000 | 2024-06-25 3:09PM EDT | 250.00 | 15.85 | 15.30 | 15.65 | 0.00 | - | 58 | 236 | 49.43% |
| FSLR240816P00260000 | 2024-06-25 3:39PM EDT | 260.00 | 20.40 | 20.30 | 20.65 | 0.00 | - | 69 | 409 | 48.85% |
| FSLR240816P00270000 | 2024-06-25 3:11PM EDT | 270.00 | 26.85 | 26.10 | 26.50 | 0.00 | - | 2 | 306 | 48.36% |
| FSLR240816P00280000 | 2024-06-25 12:48PM EDT | 280.00 | 32.05 | 32.45 | 33.75 | 0.00 | - | 10 | 441 | 49.62% |
| FSLR240816P00290000 | 2024-06-24 2:06PM EDT | 290.00 | 38.98 | 38.85 | 41.60 | 0.00 | - | 14 | 204 | 50.90% |
| FSLR240816P00300000 | 2024-06-24 10:19AM EDT | 300.00 | 43.57 | 46.80 | 48.45 | 0.00 | - | 1 | 33 | 47.20% |
| FSLR240816P00310000 | 2024-06-21 3:29PM EDT | 310.00 | 54.80 | 55.55 | 56.95 | 0.00 | - | 1 | 10 | 47.03% |
| FSLR240816P00320000 | 2024-06-13 11:28AM EDT | 320.00 | 40.75 | 64.30 | 66.40 | 0.00 | - | 181 | 134 | 49.57% |
| FSLR240816P00330000 | 2024-06-25 1:41PM EDT | 330.00 | 73.10 | 73.45 | 75.65 | 0.00 | - | 4 | 3 | 50.32% |
| FSLR240816P00340000 | 2024-06-12 12:43PM EDT | 340.00 | 45.70 | 83.35 | 85.85 | 0.00 | - | - | 1 | 55.63% |
| FSLR240816P00350000 | 2024-06-17 11:12AM EDT | 350.00 | 91.05 | 91.90 | 95.65 | 0.00 | - | 2 | 2 | 58.47% |
| FSLR240816P00380000 | 2024-06-10 10:23AM EDT | 380.00 | 102.80 | 121.55 | 125.30 | 0.00 | - | 3 | 2 | 66.97% |
| FSLR240816P00400000 | 2024-06-20 10:26AM EDT | 400.00 | 141.71 | 141.60 | 145.30 | 0.00 | - | 2 | 0 | 50.15% |
| FSLR240816P00410000 | 2024-06-12 9:42AM EDT | 410.00 | 108.20 | 151.55 | 155.30 | 0.00 | - | - | 0 | 51.66% |
| FSLR240816P00420000 | 2024-06-13 9:49AM EDT | 420.00 | 117.28 | 161.55 | 165.30 | 0.00 | - | 2 | 0 | 53.91% |
