Marchés français ouverture 46 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 686,17 +513,02 (+1,31 %) EUR/USD
1,0707 -0,0009 (-0,09 %) HANG SENG
18 113,16 +40,26 (+0,22 %) Bitcoin EUR
57 514,77 +507,52 (+0,89 %)
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’achatpour17 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR251017C00140000 | 2024-06-14 3:03PM EDT | 140.00 | 149.00 | 131.75 | 134.95 | 0.00 | - | 4 | 23 | 66.23% |
| FSLR251017C00145000 | 2024-06-14 3:32PM EDT | 145.00 | 145.95 | 127.05 | 130.95 | 0.00 | - | 4 | 5 | 64.47% |
| FSLR251017C00150000 | 2024-06-14 3:03PM EDT | 150.00 | 141.00 | 123.70 | 126.75 | 0.00 | - | 4 | 11 | 63.64% |
| FSLR251017C00155000 | 2024-06-14 1:43PM EDT | 155.00 | 137.30 | 120.05 | 122.95 | 0.00 | - | 10 | 10 | 62.84% |
| FSLR251017C00160000 | 2024-06-21 11:51AM EDT | 160.00 | 121.57 | 116.70 | 120.00 | 0.00 | - | 3 | 45 | 62.80% |
| FSLR251017C00165000 | 2024-06-14 2:15PM EDT | 165.00 | 129.15 | 113.30 | 116.50 | 0.00 | - | 4 | 21 | 62.24% |
| FSLR251017C00170000 | 2024-06-14 10:03AM EDT | 170.00 | 133.95 | 109.60 | 113.00 | 0.00 | - | 7 | 18 | 61.42% |
| FSLR251017C00175000 | 2024-06-14 1:37PM EDT | 175.00 | 123.50 | 106.45 | 109.80 | 0.00 | - | 2 | 29 | 61.10% |
| FSLR251017C00180000 | 2024-06-14 9:39AM EDT | 180.00 | 128.25 | 102.65 | 105.85 | 0.00 | - | 2 | 2 | 59.84% |
| FSLR251017C00185000 | 2024-06-17 10:13AM EDT | 185.00 | 106.45 | 99.30 | 102.95 | 0.00 | - | 2 | 6 | 59.46% |
| FSLR251017C00190000 | 2024-06-13 9:46AM EDT | 190.00 | 136.65 | 96.50 | 99.25 | 0.00 | - | 2 | 17 | 58.87% |
| FSLR251017C00195000 | 2024-06-17 10:06AM EDT | 195.00 | 99.85 | 93.15 | 96.35 | 0.00 | - | 2 | 3 | 58.37% |
| FSLR251017C00200000 | 2024-06-12 1:37PM EDT | 200.00 | 131.45 | 90.10 | 93.65 | 0.00 | - | - | 9 | 58.09% |
| FSLR251017C00210000 | 2024-06-12 1:36PM EDT | 210.00 | 124.95 | 84.30 | 87.90 | 0.00 | - | - | 2 | 57.30% |
| FSLR251017C00220000 | 2024-06-17 10:14AM EDT | 220.00 | 85.70 | 79.10 | 81.95 | 0.00 | - | 2 | 16 | 56.50% |
| FSLR251017C00230000 | 2024-06-17 10:08AM EDT | 230.00 | 80.15 | 74.00 | 77.15 | 0.00 | - | 2 | 8 | 56.09% |
| FSLR251017C00240000 | 2024-06-12 3:43PM EDT | 240.00 | 101.30 | 69.15 | 72.40 | 0.00 | - | - | 3 | 55.60% |
| FSLR251017C00250000 | 2024-06-14 11:57AM EDT | 250.00 | 80.05 | 65.25 | 66.50 | 0.00 | - | 2 | 6 | 54.81% |
| FSLR251017C00260000 | 2024-06-25 9:58AM EDT | 260.00 | 62.67 | 60.90 | 62.30 | 0.00 | - | 2 | 13 | 54.39% |
| FSLR251017C00270000 | 2024-06-17 10:32AM EDT | 270.00 | 61.65 | 56.80 | 58.10 | 0.00 | - | 2 | 4 | 53.90% |
| FSLR251017C00280000 | 2024-06-14 12:43PM EDT | 280.00 | 63.85 | 52.80 | 54.25 | 0.00 | - | 2 | 9 | 53.42% |
| FSLR251017C00290000 | 2024-06-25 10:35AM EDT | 290.00 | 50.75 | 49.20 | 50.55 | 0.00 | - | 1 | 5 | 53.01% |
| FSLR251017C00300000 | 2024-06-12 1:01PM EDT | 300.00 | 74.50 | 45.95 | 47.45 | 0.00 | - | 1 | 18 | 52.84% |
| FSLR251017C00310000 | 2024-06-11 3:16PM EDT | 310.00 | 63.02 | 42.50 | 44.40 | 0.00 | - | 2 | 0 | 52.44% |
| FSLR251017C00340000 | 2024-06-12 3:52PM EDT | 340.00 | 56.44 | 34.30 | 36.05 | 0.00 | - | - | 1,073 | 51.64% |
| FSLR251017C00350000 | 2024-06-12 11:23AM EDT | 350.00 | 53.00 | 31.70 | 33.90 | 0.00 | - | - | 1 | 51.42% |
| FSLR251017C00360000 | 2024-06-13 12:42PM EDT | 360.00 | 43.95 | 29.60 | 31.80 | 0.00 | - | 2 | 1 | 51.33% |
| FSLR251017C00370000 | 2024-06-13 12:42PM EDT | 370.00 | 41.30 | 27.45 | 29.70 | 0.00 | - | 1 | 1 | 51.09% |
| FSLR251017C00390000 | 2024-06-03 11:08AM EDT | 390.00 | 31.15 | 23.60 | 26.55 | 0.00 | - | 16 | 16 | 50.96% |
| FSLR251017C00400000 | 2024-06-03 11:08AM EDT | 400.00 | 29.10 | 22.10 | 24.00 | 0.00 | - | 17 | 17 | 50.48% |
| FSLR251017C00410000 | 2024-06-14 10:32AM EDT | 410.00 | 28.35 | 20.35 | 22.45 | 0.00 | - | 2 | 2 | 50.24% |
| FSLR251017C00420000 | 2024-06-14 1:26PM EDT | 420.00 | 24.65 | 18.95 | 21.30 | 0.00 | - | 24 | 16 | 50.28% |
| FSLR251017C00430000 | 2024-06-14 10:08AM EDT | 430.00 | 25.30 | 17.80 | 20.00 | 0.00 | - | - | 11 | 50.27% |
| FSLR251017C00440000 | 2024-06-17 3:18PM EDT | 440.00 | 19.65 | 16.65 | 18.60 | 0.00 | - | 1 | 14 | 50.14% |
| FSLR251017C00450000 | 2024-06-14 10:10AM EDT | 450.00 | 21.95 | 15.25 | 17.45 | 0.00 | - | - | 8 | 51.09% |
Options de ventepour17 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR251017P00140000 | 2024-06-17 2:29PM EDT | 140.00 | 6.35 | 6.50 | 8.00 | 0.00 | - | 6 | 8 | 50.28% |
| FSLR251017P00150000 | 2024-06-17 11:30AM EDT | 150.00 | 8.15 | 8.30 | 9.45 | 0.00 | - | 1 | 10 | 48.54% |
| FSLR251017P00175000 | 2024-06-13 1:59PM EDT | 175.00 | 10.05 | 14.15 | 15.65 | 0.00 | - | 1 | 1 | 47.00% |
| FSLR251017P00230000 | 2024-06-20 1:03PM EDT | 230.00 | 34.50 | 34.05 | 36.25 | 0.00 | - | - | 3 | 44.08% |
| FSLR251017P00240000 | 2024-06-13 12:47PM EDT | 240.00 | 30.00 | 38.75 | 41.10 | 0.00 | - | 1 | 1 | 43.67% |
| FSLR251017P00300000 | 2024-06-05 11:07AM EDT | 300.00 | 63.00 | 72.95 | 74.50 | 0.00 | - | - | 1 | 39.68% |
| FSLR251017P00310000 | 2024-06-06 12:34PM EDT | 310.00 | 71.20 | 79.55 | 81.90 | 0.00 | - | - | 26 | 39.79% |
| FSLR251017P00320000 | 2024-06-11 3:48PM EDT | 320.00 | 68.20 | 85.55 | 89.80 | 0.00 | - | - | 2 | 40.13% |
| FSLR251017P00330000 | 2024-06-11 3:53PM EDT | 330.00 | 74.85 | 92.80 | 96.60 | 0.00 | - | 20 | 29 | 39.32% |
| FSLR251017P00340000 | 2024-06-13 11:21AM EDT | 340.00 | 82.25 | 100.05 | 104.15 | 0.00 | - | 2 | 15 | 38.97% |
| FSLR251017P00350000 | 2024-06-14 12:52PM EDT | 350.00 | 98.10 | 107.60 | 111.80 | 0.00 | - | 1 | 3 | 38.53% |
| FSLR251017P00360000 | 2024-06-13 1:28PM EDT | 360.00 | 97.65 | 115.60 | 119.10 | 0.00 | - | 3 | 8 | 37.53% |
| FSLR251017P00380000 | 2024-06-17 2:45PM EDT | 380.00 | 129.80 | 131.60 | 135.70 | 0.00 | - | - | 1 | 36.96% |
| FSLR251017P00390000 | 2024-06-13 1:29PM EDT | 390.00 | 119.85 | 139.70 | 144.35 | 0.00 | - | 2 | 1 | 36.80% |
