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
63 577,79 +368,44 (+0,58 %)
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 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250620C00075000 | 2024-04-04 9:52AM EDT | 75.00 | 106.00 | 121.00 | 124.00 | 0.00 | - | 1 | 5 | 0.00% |
| FSLR250620C00080000 | 2024-05-22 3:33PM EDT | 80.00 | 176.50 | 200.50 | 205.50 | 0.00 | - | 5 | 8 | 93.27% |
| FSLR250620C00085000 | 2024-05-09 11:42AM EDT | 85.00 | 113.08 | 196.00 | 200.50 | 0.00 | - | 5 | 45 | 90.00% |
| FSLR250620C00090000 | 2024-05-22 11:59AM EDT | 90.00 | 165.00 | 191.50 | 196.00 | 0.00 | - | 1 | 7 | 87.83% |
| FSLR250620C00095000 | 2024-05-22 12:19PM EDT | 95.00 | 160.00 | 187.00 | 191.50 | 0.00 | - | 1 | 55 | 85.71% |
| FSLR250620C00100000 | 2024-04-12 3:40PM EDT | 100.00 | 92.50 | 98.50 | 102.90 | 0.00 | - | 4 | 9 | 0.00% |
| FSLR250620C00105000 | 2024-04-08 12:27PM EDT | 105.00 | 86.90 | 95.05 | 98.40 | 0.00 | - | 1 | 6 | 0.00% |
| FSLR250620C00110000 | 2024-05-22 10:02AM EDT | 110.00 | 127.00 | 173.50 | 178.00 | 0.00 | - | 2 | 17 | 79.59% |
| FSLR250620C00115000 | 2024-03-27 1:25PM EDT | 115.00 | 65.40 | 76.25 | 79.30 | 0.00 | - | 3 | 3 | 0.00% |
| FSLR250620C00120000 | 2024-04-03 3:27PM EDT | 120.00 | 64.65 | 83.05 | 86.35 | 0.00 | - | 5 | 11 | 0.00% |
| FSLR250620C00125000 | 2024-05-24 11:28AM EDT | 125.00 | 157.92 | 160.00 | 164.50 | +31.97 | +25.38% | 1 | 342 | 73.82% |
| FSLR250620C00130000 | 2024-05-22 3:31PM EDT | 130.00 | 131.50 | 155.50 | 160.00 | 0.00 | - | 20 | 155 | 71.97% |
| FSLR250620C00135000 | 2024-05-22 2:32PM EDT | 135.00 | 122.74 | 151.00 | 155.50 | 0.00 | - | 2 | 76 | 70.14% |
| FSLR250620C00140000 | 2024-05-22 1:52PM EDT | 140.00 | 123.96 | 147.00 | 151.50 | 0.00 | - | 1 | 31 | 69.38% |
| FSLR250620C00145000 | 2024-05-22 2:02PM EDT | 145.00 | 114.00 | 142.50 | 147.00 | 0.00 | - | 1 | 9 | 67.56% |
| FSLR250620C00150000 | 2024-05-22 9:30AM EDT | 150.00 | 81.70 | 138.60 | 143.00 | 0.00 | - | 2 | 254 | 66.80% |
| FSLR250620C00155000 | 2024-04-30 9:43AM EDT | 155.00 | 52.63 | 134.55 | 139.00 | 0.00 | - | 2 | 26 | 65.85% |
| FSLR250620C00160000 | 2024-05-24 9:31AM EDT | 160.00 | 114.55 | 130.55 | 135.00 | +8.73 | +8.25% | 1 | 31 | 64.88% |
| FSLR250620C00165000 | 2024-05-21 2:23PM EDT | 165.00 | 67.64 | 126.55 | 131.00 | 0.00 | - | 1 | 535 | 63.88% |
| FSLR250620C00170000 | 2024-05-21 2:23PM EDT | 170.00 | 63.99 | 122.50 | 127.00 | 0.00 | - | 1 | 18 | 62.80% |
| FSLR250620C00175000 | 2024-05-23 3:25PM EDT | 175.00 | 95.00 | 118.55 | 123.00 | 0.00 | - | 4 | 41 | 61.76% |
| FSLR250620C00180000 | 2024-05-23 9:36AM EDT | 180.00 | 86.00 | 115.50 | 118.95 | 0.00 | - | 2 | 31 | 61.30% |
| FSLR250620C00185000 | 2024-05-24 3:09PM EDT | 185.00 | 110.14 | 111.90 | 115.50 | +57.73 | +110.15% | 5 | 45 | 60.80% |
| FSLR250620C00190000 | 2024-05-23 2:08PM EDT | 190.00 | 84.95 | 107.50 | 111.90 | 0.00 | - | 4 | 60 | 59.60% |
| FSLR250620C00195000 | 2024-05-17 10:53AM EDT | 195.00 | 42.45 | 104.10 | 108.45 | 0.00 | - | 1 | 19 | 59.12% |
| FSLR250620C00200000 | 2024-05-24 12:08PM EDT | 200.00 | 100.90 | 100.50 | 105.00 | +25.90 | +34.53% | 84 | 208 | 58.44% |
| FSLR250620C00210000 | 2024-05-22 11:09AM EDT | 210.00 | 62.00 | 94.05 | 97.60 | 0.00 | - | 2 | 1,312 | 57.09% |
| FSLR250620C00220000 | 2024-05-24 10:37AM EDT | 220.00 | 80.57 | 87.50 | 92.00 | +18.27 | +29.33% | 1 | 551 | 56.48% |
| FSLR250620C00230000 | 2024-04-11 3:58PM EDT | 230.00 | 25.50 | 23.50 | 25.90 | 0.00 | - | 1 | 101 | 0.00% |
| FSLR250620C00240000 | 2024-05-24 2:26PM EDT | 240.00 | 75.49 | 76.35 | 80.05 | +18.35 | +32.11% | 1 | 98 | 55.10% |
| FSLR250620C00250000 | 2024-05-24 3:09PM EDT | 250.00 | 70.07 | 71.30 | 74.50 | +18.07 | +34.75% | 4 | 555 | 54.53% |
| FSLR250620C00260000 | 2024-05-24 10:18AM EDT | 260.00 | 59.50 | 65.00 | 69.45 | +12.18 | +25.74% | 2 | 903 | 53.38% |
| FSLR250620C00270000 | 2024-05-23 9:30AM EDT | 270.00 | 44.01 | 60.00 | 64.30 | 0.00 | - | 315 | 1,395 | 52.59% |
| FSLR250620C00280000 | 2024-05-24 3:25PM EDT | 280.00 | 56.20 | 55.50 | 60.40 | +16.19 | +40.46% | 5 | 1,662 | 52.38% |
| FSLR250620C00290000 | 2024-05-20 3:51PM EDT | 290.00 | 51.67 | 51.00 | 55.90 | +39.57 | +327.02% | 7 | 65 | 51.69% |
| FSLR250620C00300000 | 2024-05-24 1:42PM EDT | 300.00 | 48.50 | 48.20 | 51.95 | +13.95 | +40.38% | 1,006 | 9,803 | 51.80% |
| FSLR250620C00310000 | 2024-05-24 2:21PM EDT | 310.00 | 42.55 | 44.60 | 48.00 | +12.95 | +43.75% | 1,807 | 5,691 | 51.35% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250620P00075000 | 2024-05-24 11:07AM EDT | 75.00 | 1.33 | 0.15 | 2.61 | +0.54 | +68.35% | 6 | 167 | 69.64% |
| FSLR250620P00080000 | 2024-05-24 11:09AM EDT | 80.00 | 0.54 | 0.15 | 2.69 | -0.07 | -11.48% | 8 | 68 | 66.71% |
| FSLR250620P00085000 | 2024-05-24 2:11PM EDT | 85.00 | 1.00 | 0.00 | 2.78 | +0.26 | +35.14% | 5 | 159 | 63.38% |
| FSLR250620P00090000 | 2024-05-23 9:48AM EDT | 90.00 | 0.89 | 0.00 | 2.89 | 0.00 | - | 20 | 65 | 60.94% |
| FSLR250620P00095000 | 2024-05-23 9:50AM EDT | 95.00 | 1.10 | 0.00 | 3.05 | 0.00 | - | 2 | 162 | 58.80% |
| FSLR250620P00100000 | 2024-05-22 1:06PM EDT | 100.00 | 1.26 | 0.10 | 3.20 | 0.00 | - | 366 | 270 | 57.06% |
| FSLR250620P00105000 | 2024-05-22 12:48PM EDT | 105.00 | 1.69 | 0.00 | 3.40 | 0.00 | - | 2 | 52 | 54.86% |
| FSLR250620P00110000 | 2024-05-22 9:35AM EDT | 110.00 | 2.52 | 0.00 | 3.60 | 0.00 | - | 2 | 31 | 53.06% |
| FSLR250620P00115000 | 2024-05-15 12:41PM EDT | 115.00 | 4.92 | 0.00 | 3.85 | 0.00 | - | 1 | 127 | 51.45% |
| FSLR250620P00120000 | 2024-05-23 12:58PM EDT | 120.00 | 2.50 | 0.15 | 4.15 | 0.00 | - | 5 | 90 | 50.37% |
| FSLR250620P00125000 | 2024-04-03 2:36PM EDT | 125.00 | 12.20 | 6.75 | 7.60 | 0.00 | - | 2 | 385 | 65.34% |
| FSLR250620P00130000 | 2024-05-21 3:27PM EDT | 130.00 | 5.55 | 0.64 | 4.85 | 0.00 | - | 2 | 92 | 56.01% |
| FSLR250620P00135000 | 2024-05-22 2:14PM EDT | 135.00 | 3.85 | 1.06 | 5.30 | 0.00 | - | 1 | 840 | 54.96% |
| FSLR250620P00140000 | 2024-05-01 1:09PM EDT | 140.00 | 13.80 | 1.55 | 5.75 | 0.00 | - | 601 | 9,230 | 53.86% |
| FSLR250620P00145000 | 2024-05-23 10:41AM EDT | 145.00 | 5.80 | 2.60 | 5.75 | 0.00 | - | 5 | 457 | 51.58% |
| FSLR250620P00150000 | 2024-05-24 11:18AM EDT | 150.00 | 5.00 | 3.10 | 6.95 | -1.15 | -18.70% | 10 | 4,761 | 52.26% |
| FSLR250620P00155000 | 2024-05-22 9:31AM EDT | 155.00 | 9.70 | 4.20 | 7.50 | 0.00 | - | 101 | 154 | 51.25% |
| FSLR250620P00160000 | 2024-05-22 10:20AM EDT | 160.00 | 9.50 | 5.25 | 8.00 | 0.00 | - | 5 | 110 | 50.09% |
| FSLR250620P00165000 | 2024-05-20 3:55PM EDT | 165.00 | 16.20 | 5.05 | 8.80 | 0.00 | - | 1 | 6,155 | 49.49% |
| FSLR250620P00170000 | 2024-05-15 11:31AM EDT | 170.00 | 20.26 | 6.90 | 10.00 | 0.00 | - | 2 | 1,147 | 49.54% |
| FSLR250620P00175000 | 2024-05-24 1:30PM EDT | 175.00 | 7.05 | 7.60 | 9.65 | -5.45 | -43.60% | 1 | 2,105 | 46.74% |
| FSLR250620P00180000 | 2024-05-14 2:45PM EDT | 180.00 | 26.35 | 8.75 | 10.75 | 0.00 | - | 10 | 2,064 | 46.50% |
| FSLR250620P00185000 | 2024-05-14 10:15AM EDT | 185.00 | 28.15 | 9.60 | 11.85 | 0.00 | - | 52 | 73 | 46.13% |
| FSLR250620P00190000 | 2024-05-16 9:39AM EDT | 190.00 | 28.27 | 9.50 | 14.00 | 0.00 | - | 10 | 2,037 | 47.22% |
| FSLR250620P00195000 | 2024-04-12 3:24PM EDT | 195.00 | 39.00 | 31.45 | 32.30 | 0.00 | - | 1 | 2 | 68.44% |
| FSLR250620P00200000 | 2024-05-24 12:54PM EDT | 200.00 | 15.20 | 13.35 | 15.35 | -4.60 | -23.23% | 6 | 5,089 | 44.76% |
| FSLR250620P00210000 | 2024-02-12 11:25AM EDT | 210.00 | 64.55 | 59.75 | 60.95 | 0.00 | - | - | 14 | 93.34% |
| FSLR250620P00220000 | 2023-12-19 4:40PM EDT | 220.00 | 62.90 | 76.20 | 78.45 | 0.00 | - | - | 2 | 106.09% |
| FSLR250620P00230000 | 2024-05-24 11:18AM EDT | 230.00 | 25.35 | 21.50 | 26.30 | -54.65 | -68.31% | 23 | 19 | 44.38% |
| FSLR250620P00240000 | 2023-12-28 10:34AM EDT | 240.00 | 75.50 | 93.65 | 95.35 | 0.00 | - | - | 12 | 110.75% |
| FSLR250620P00250000 | 2024-05-24 10:53AM EDT | 250.00 | 33.34 | 31.30 | 34.50 | -63.46 | -65.56% | 33 | 3 | 43.26% |
| FSLR250620P00260000 | 2024-02-26 3:17PM EDT | 260.00 | 118.25 | 94.75 | 96.60 | 0.00 | - | 3 | 14 | 97.64% |
| FSLR250620P00270000 | 2024-05-24 1:47PM EDT | 270.00 | 43.00 | 39.00 | 42.70 | -83.90 | -66.12% | 20 | 6 | 41.02% |
| FSLR250620P00290000 | 2024-02-16 3:22PM EDT | 290.00 | 132.10 | 140.00 | 145.00 | 0.00 | - | 2 | 0 | 123.95% |
