Marchés français ouverture 42 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 725,43 +552,28 (+1,41 %) EUR/USD
1,0703 -0,0013 (-0,12 %) HANG SENG
18 111,65 +38,75 (+0,21 %) Bitcoin EUR
57 583,37 +554,58 (+0,97 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240920C00075000 | 2024-06-14 10:32AM EDT | 75.00 | 206.53 | 180.95 | 184.60 | 0.00 | - | 10 | 24 | 134.50% |
| FSLR240920C00080000 | 2024-04-30 9:42AM EDT | 80.00 | 102.05 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| FSLR240920C00085000 | 2024-01-22 4:01PM EDT | 85.00 | 69.16 | 69.00 | 70.65 | 0.00 | - | 5 | 5 | 0.00% |
| FSLR240920C00090000 | 2023-12-11 1:56PM EDT | 90.00 | 62.52 | 74.75 | 76.60 | 0.00 | - | 1 | 5 | 0.00% |
| FSLR240920C00095000 | 2024-03-26 3:39PM EDT | 95.00 | 62.40 | 81.05 | 83.70 | 0.00 | - | 5 | 9 | 0.00% |
| FSLR240920C00100000 | 2024-06-18 11:51AM EDT | 100.00 | 162.81 | 156.40 | 159.40 | 0.00 | - | 1 | 6 | 107.13% |
| FSLR240920C00105000 | 2024-03-25 10:34AM EDT | 105.00 | 54.20 | 78.05 | 79.75 | 0.00 | - | 1 | 11 | 0.00% |
| FSLR240920C00110000 | 2024-05-23 10:17AM EDT | 110.00 | 137.80 | 148.40 | 152.85 | 0.00 | - | 1 | 37 | 126.27% |
| FSLR240920C00115000 | 2024-04-09 1:39PM EDT | 115.00 | 73.60 | 80.45 | 82.55 | 0.00 | - | 1 | 14 | 0.00% |
| FSLR240920C00120000 | 2024-06-12 2:00PM EDT | 120.00 | 182.20 | 136.80 | 139.85 | 0.00 | - | 1 | 56 | 93.77% |
| FSLR240920C00125000 | 2024-06-24 2:20PM EDT | 125.00 | 135.84 | 132.00 | 135.60 | 0.00 | - | 1 | 31 | 94.38% |
| FSLR240920C00130000 | 2024-05-23 10:31AM EDT | 130.00 | 116.70 | 129.00 | 133.45 | 0.00 | - | 20 | 35 | 108.77% |
| FSLR240920C00135000 | 2024-06-18 1:30PM EDT | 135.00 | 128.12 | 123.00 | 125.25 | 0.00 | - | 1 | 40 | 88.48% |
| FSLR240920C00140000 | 2024-06-12 9:59AM EDT | 140.00 | 162.46 | 118.30 | 120.55 | 0.00 | - | 1 | 89 | 86.61% |
| FSLR240920C00145000 | 2024-06-24 2:12PM EDT | 145.00 | 115.95 | 113.50 | 115.75 | 0.00 | - | 4 | 141 | 83.85% |
| FSLR240920C00150000 | 2024-06-20 12:21PM EDT | 150.00 | 111.17 | 108.20 | 110.65 | 0.00 | - | 20 | 166 | 78.31% |
| FSLR240920C00155000 | 2024-06-25 10:23AM EDT | 155.00 | 107.34 | 103.70 | 105.75 | 0.00 | - | 2 | 101 | 76.37% |
| FSLR240920C00160000 | 2024-06-25 3:39PM EDT | 160.00 | 100.31 | 98.85 | 101.30 | 0.00 | - | 5 | 156 | 74.59% |
| FSLR240920C00165000 | 2024-06-11 11:18AM EDT | 165.00 | 122.85 | 94.50 | 96.20 | 0.00 | - | 1 | 370 | 72.24% |
| FSLR240920C00170000 | 2024-06-24 3:53PM EDT | 170.00 | 94.95 | 89.65 | 91.65 | 0.00 | - | 1 | 180 | 69.96% |
| FSLR240920C00175000 | 2024-06-25 10:23AM EDT | 175.00 | 88.54 | 85.50 | 86.65 | 0.00 | - | 2 | 140 | 68.19% |
| FSLR240920C00180000 | 2024-06-25 2:14PM EDT | 180.00 | 82.52 | 81.00 | 82.85 | 0.00 | - | 1 | 1,045 | 68.13% |
| FSLR240920C00185000 | 2024-06-18 1:30PM EDT | 185.00 | 81.30 | 76.20 | 78.45 | 0.00 | - | 1 | 1,450 | 65.86% |
| FSLR240920C00190000 | 2024-06-25 3:39PM EDT | 190.00 | 72.79 | 71.20 | 74.20 | 0.00 | - | 5 | 340 | 63.40% |
| FSLR240920C00195000 | 2024-06-21 3:50PM EDT | 195.00 | 70.55 | 66.75 | 68.75 | 0.00 | - | 5 | 191 | 59.72% |
| FSLR240920C00200000 | 2024-06-21 12:53PM EDT | 200.00 | 66.73 | 63.70 | 65.15 | 0.00 | - | 2 | 265 | 61.51% |
| FSLR240920C00210000 | 2024-06-25 3:03PM EDT | 210.00 | 55.25 | 55.60 | 57.10 | 0.00 | - | 2 | 717 | 59.19% |
| FSLR240920C00220000 | 2024-06-24 9:31AM EDT | 220.00 | 48.40 | 47.95 | 48.95 | 0.00 | - | 1 | 1,784 | 56.42% |
| FSLR240920C00230000 | 2024-06-21 10:51AM EDT | 230.00 | 47.89 | 41.10 | 42.50 | 0.00 | - | 6 | 434 | 55.70% |
| FSLR240920C00240000 | 2024-06-24 3:56PM EDT | 240.00 | 38.75 | 34.90 | 36.20 | 0.00 | - | 22 | 2,729 | 54.62% |
| FSLR240920C00250000 | 2024-06-25 12:55PM EDT | 250.00 | 30.15 | 29.45 | 30.90 | 0.00 | - | 3 | 3,033 | 54.20% |
| FSLR240920C00260000 | 2024-06-25 3:20PM EDT | 260.00 | 24.40 | 24.70 | 25.20 | 0.00 | - | 122 | 855 | 52.90% |
| FSLR240920C00270000 | 2024-06-25 3:24PM EDT | 270.00 | 20.25 | 20.40 | 21.00 | 0.00 | - | 11 | 278 | 52.41% |
| FSLR240920C00280000 | 2024-06-25 3:00PM EDT | 280.00 | 16.80 | 16.65 | 17.15 | 0.00 | - | 21 | 724 | 51.72% |
| FSLR240920C00290000 | 2024-06-25 3:41PM EDT | 290.00 | 13.82 | 13.60 | 14.05 | 0.00 | - | 1 | 299 | 51.45% |
| FSLR240920C00300000 | 2024-06-25 3:59PM EDT | 300.00 | 11.25 | 11.15 | 11.50 | 0.00 | - | 31 | 1,377 | 51.43% |
| FSLR240920C00310000 | 2024-06-24 11:33AM EDT | 310.00 | 10.78 | 8.95 | 9.40 | 0.00 | - | 5 | 565 | 51.28% |
| FSLR240920C00320000 | 2024-06-24 11:08AM EDT | 320.00 | 9.30 | 7.20 | 7.65 | 0.00 | - | 7 | 235 | 51.23% |
| FSLR240920C00330000 | 2024-06-20 3:14PM EDT | 330.00 | 7.50 | 5.85 | 6.30 | 0.00 | - | 391 | 950 | 51.47% |
| FSLR240920C00340000 | 2024-06-24 10:17AM EDT | 340.00 | 6.70 | 4.75 | 5.15 | 0.00 | - | 4 | 1,235 | 51.65% |
| FSLR240920C00350000 | 2024-06-25 2:14PM EDT | 350.00 | 4.15 | 3.85 | 4.25 | 0.00 | - | 3 | 313 | 51.92% |
| FSLR240920C00360000 | 2024-06-25 1:59PM EDT | 360.00 | 3.35 | 3.20 | 3.65 | 0.00 | - | 1 | 364 | 52.65% |
| FSLR240920C00370000 | 2024-06-24 9:30AM EDT | 370.00 | 3.00 | 2.59 | 2.94 | 0.00 | - | 1 | 46 | 52.70% |
| FSLR240920C00380000 | 2024-06-25 2:48PM EDT | 380.00 | 2.29 | 2.16 | 2.44 | 0.00 | - | 3 | 1,111 | 53.14% |
| FSLR240920C00390000 | 2024-06-25 3:08PM EDT | 390.00 | 1.87 | 1.76 | 2.08 | 0.00 | - | 2 | 13 | 53.58% |
| FSLR240920C00400000 | 2024-06-25 2:18PM EDT | 400.00 | 1.68 | 1.41 | 1.88 | 0.00 | - | 2 | 44 | 54.27% |
| FSLR240920C00410000 | 2024-06-18 12:56PM EDT | 410.00 | 1.90 | 1.16 | 1.56 | 0.00 | - | 1 | 9 | 54.53% |
| FSLR240920C00420000 | 2024-06-20 3:03PM EDT | 420.00 | 1.92 | 0.95 | 2.23 | 0.00 | - | 2 | 234 | 58.37% |
| FSLR240920C00450000 | 2024-06-25 2:00PM EDT | 450.00 | 0.67 | 0.35 | 0.95 | 0.00 | - | 10 | 6 | 55.62% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240920P00075000 | 2024-04-26 12:40PM EDT | 75.00 | 0.30 | 0.00 | 0.56 | 0.00 | - | 2 | 28 | 110.45% |
| FSLR240920P00080000 | 2024-05-06 10:35AM EDT | 80.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 3 | 104 | 101.95% |
| FSLR240920P00085000 | 2024-04-22 10:04AM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLR240920P00090000 | 2024-06-20 2:12PM EDT | 90.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 98.73% |
| FSLR240920P00095000 | 2024-05-08 11:00AM EDT | 95.00 | 0.30 | 0.02 | 0.50 | 0.00 | - | 1 | 786 | 89.36% |
| FSLR240920P00100000 | 2024-06-18 11:51AM EDT | 100.00 | 0.18 | 0.06 | 0.73 | 0.00 | - | 1 | 193 | 90.04% |
| FSLR240920P00105000 | 2024-04-16 2:34PM EDT | 105.00 | 1.54 | 0.00 | 0.57 | 0.00 | - | 10 | 315 | 81.93% |
| FSLR240920P00110000 | 2024-05-10 9:30AM EDT | 110.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | 1 | 255 | 77.54% |
| FSLR240920P00115000 | 2024-06-17 2:33PM EDT | 115.00 | 0.25 | 0.10 | 0.82 | 0.00 | - | 3 | 907 | 79.44% |
| FSLR240920P00120000 | 2024-06-12 2:28PM EDT | 120.00 | 0.18 | 0.12 | 0.00 | 0.00 | - | 5 | 946 | 58.59% |
| FSLR240920P00125000 | 2024-06-21 10:23AM EDT | 125.00 | 0.40 | 0.14 | 0.75 | 0.00 | - | 2 | 487 | 71.53% |
| FSLR240920P00130000 | 2024-06-20 2:12PM EDT | 130.00 | 0.46 | 0.16 | 0.00 | 0.00 | - | 1 | 3,757 | 54.49% |
| FSLR240920P00135000 | 2024-06-20 10:55AM EDT | 135.00 | 0.30 | 0.19 | 0.75 | 0.00 | - | 19 | 3,546 | 65.14% |
| FSLR240920P00140000 | 2024-06-21 11:40AM EDT | 140.00 | 0.50 | 0.22 | 0.80 | 0.00 | - | 1 | 4,867 | 62.65% |
| FSLR240920P00145000 | 2024-06-12 2:05PM EDT | 145.00 | 0.01 | 0.27 | 0.00 | 0.00 | - | 33 | 258 | 25.00% |
| FSLR240920P00150000 | 2024-06-12 1:25PM EDT | 150.00 | 0.35 | 0.33 | 1.05 | 0.00 | - | 3 | 402 | 59.18% |
| FSLR240920P00155000 | 2024-06-24 12:06PM EDT | 155.00 | 1.16 | 0.45 | 1.18 | 0.00 | - | 1 | 329 | 57.72% |
| FSLR240920P00160000 | 2024-06-25 11:02AM EDT | 160.00 | 0.98 | 0.61 | 1.31 | 0.00 | - | 1 | 751 | 56.27% |
| FSLR240920P00165000 | 2024-06-25 10:44AM EDT | 165.00 | 1.14 | 0.94 | 1.56 | 0.00 | - | 3 | 7,612 | 56.03% |
| FSLR240920P00170000 | 2024-06-25 10:43AM EDT | 170.00 | 1.41 | 1.24 | 2.09 | 0.00 | - | 65 | 19,529 | 56.25% |
| FSLR240920P00175000 | 2024-06-25 3:07PM EDT | 175.00 | 1.90 | 1.65 | 2.10 | 0.00 | - | 4 | 279 | 54.48% |
| FSLR240920P00180000 | 2024-06-20 11:47AM EDT | 180.00 | 2.14 | 2.04 | 2.27 | 0.00 | - | 6 | 2,192 | 53.00% |
| FSLR240920P00185000 | 2024-06-25 3:09PM EDT | 185.00 | 2.66 | 2.46 | 2.89 | 0.00 | - | 2 | 642 | 52.66% |
| FSLR240920P00190000 | 2024-06-20 12:36PM EDT | 190.00 | 3.40 | 2.97 | 3.25 | 0.00 | - | 5 | 3,211 | 51.48% |
| FSLR240920P00195000 | 2024-06-24 2:26PM EDT | 195.00 | 3.50 | 3.65 | 3.85 | 0.00 | - | 1 | 1,115 | 50.93% |
| FSLR240920P00200000 | 2024-06-24 1:17PM EDT | 200.00 | 4.33 | 4.40 | 4.55 | 0.00 | - | 6 | 903 | 50.34% |
| FSLR240920P00210000 | 2024-06-24 12:15PM EDT | 210.00 | 6.05 | 6.15 | 6.55 | 0.00 | - | 2 | 481 | 50.13% |
| FSLR240920P00220000 | 2024-06-25 2:48PM EDT | 220.00 | 8.50 | 8.45 | 8.85 | 0.00 | - | 8 | 131 | 48.97% |
| FSLR240920P00230000 | 2024-06-24 3:01PM EDT | 230.00 | 10.40 | 11.45 | 11.90 | 0.00 | - | 10 | 136 | 48.31% |
| FSLR240920P00240000 | 2024-06-24 11:40AM EDT | 240.00 | 13.97 | 15.15 | 15.50 | 0.00 | - | 4 | 138 | 47.47% |
| FSLR240920P00250000 | 2024-06-25 3:24PM EDT | 250.00 | 20.00 | 19.50 | 20.00 | 0.00 | - | 24 | 247 | 47.15% |
| FSLR240920P00260000 | 2024-06-25 2:12PM EDT | 260.00 | 24.15 | 24.50 | 25.00 | 0.00 | - | 22 | 338 | 46.48% |
| FSLR240920P00270000 | 2024-06-25 10:01AM EDT | 270.00 | 28.75 | 30.25 | 30.70 | 0.00 | - | 1 | 406 | 45.88% |
| FSLR240920P00280000 | 2024-06-25 3:38PM EDT | 280.00 | 36.80 | 36.45 | 37.70 | 0.00 | - | 17 | 319 | 46.67% |
| FSLR240920P00290000 | 2024-06-25 3:12PM EDT | 290.00 | 44.30 | 43.30 | 44.10 | 0.00 | - | 26 | 187 | 45.00% |
| FSLR240920P00300000 | 2024-06-25 3:12PM EDT | 300.00 | 51.95 | 49.95 | 51.55 | 0.00 | - | 9 | 59 | 44.38% |
| FSLR240920P00310000 | 2024-06-25 2:27PM EDT | 310.00 | 58.05 | 58.60 | 59.70 | 0.00 | - | 2 | 84 | 44.34% |
| FSLR240920P00320000 | 2024-06-12 1:03PM EDT | 320.00 | 38.25 | 66.45 | 68.30 | 0.00 | - | - | 28 | 44.54% |
| FSLR240920P00330000 | 2024-06-12 2:28PM EDT | 330.00 | 45.15 | 74.95 | 77.60 | 0.00 | - | - | 57 | 46.11% |
| FSLR240920P00340000 | 2024-06-20 9:34AM EDT | 340.00 | 85.40 | 84.35 | 85.90 | 0.00 | - | 1 | 3 | 43.23% |
| FSLR240920P00350000 | 2024-06-18 10:09AM EDT | 350.00 | 96.50 | 94.05 | 95.65 | 0.00 | - | 1 | 1 | 45.22% |
| FSLR240920P00360000 | 2024-06-20 9:35AM EDT | 360.00 | 106.70 | 102.60 | 105.60 | 0.00 | - | 1 | 2 | 47.91% |
| FSLR240920P00390000 | 2024-06-05 12:27PM EDT | 390.00 | 111.20 | 131.65 | 135.40 | 0.00 | - | 12 | 2 | 54.88% |
