La bourse est fermée
Dow Jones
38 366,82 -136,87 (-0,36 %) Nasdaq
15 670,33 -26,31 (-0,17 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0692 -0,0013 (-0,12 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 673,02 -1 543,88 (-2,48 %)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:06PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240426C00120000 | 2024-04-18 12:18PM EDT | 120.00 | 56.29 | 58.00 | 61.45 | 0.00 | - | 1 | 1 | 245.90% |
| FSLR240426C00140000 | 2024-04-05 10:31AM EDT | 140.00 | 33.00 | 38.30 | 41.50 | 0.00 | - | 1 | 4 | 174.80% |
| FSLR240426C00145000 | 2024-04-24 9:52AM EDT | 145.00 | 38.23 | 33.20 | 36.50 | +1.70 | +4.65% | 1 | 8 | 151.76% |
| FSLR240426C00150000 | 2024-04-22 9:32AM EDT | 150.00 | 23.70 | 28.30 | 31.10 | 0.00 | - | 1 | 45 | 123.83% |
| FSLR240426C00152500 | 2024-04-19 9:34AM EDT | 152.50 | 26.92 | 26.00 | 29.00 | 0.00 | - | 1 | 1 | 129.20% |
| FSLR240426C00155000 | 2024-04-24 11:07AM EDT | 155.00 | 25.15 | 24.10 | 26.20 | +3.33 | +15.26% | 4 | 62 | 125.00% |
| FSLR240426C00157500 | 2024-04-18 3:43PM EDT | 157.50 | 18.50 | 21.55 | 22.55 | 0.00 | - | - | 1 | 87.70% |
| FSLR240426C00160000 | 2024-04-24 9:50AM EDT | 160.00 | 24.00 | 19.10 | 20.40 | +3.65 | +17.94% | 4 | 38 | 88.96% |
| FSLR240426C00162500 | 2024-04-22 9:48AM EDT | 162.50 | 11.20 | 17.10 | 18.00 | 0.00 | - | 1 | 8 | 90.43% |
| FSLR240426C00165000 | 2024-04-23 11:36AM EDT | 165.00 | 15.55 | 14.75 | 15.85 | +0.10 | +0.65% | 9 | 133 | 87.45% |
| FSLR240426C00167500 | 2024-04-24 10:41AM EDT | 167.50 | 14.30 | 12.30 | 13.60 | +4.65 | +48.19% | 1 | 15 | 80.22% |
| FSLR240426C00170000 | 2024-04-24 10:57AM EDT | 170.00 | 10.77 | 9.45 | 10.55 | +0.32 | +3.06% | 7 | 979 | 57.67% |
| FSLR240426C00172500 | 2024-04-24 10:18AM EDT | 172.50 | 11.00 | 7.40 | 8.50 | +2.45 | +28.65% | 1 | 178 | 56.69% |
| FSLR240426C00175000 | 2024-04-24 11:28AM EDT | 175.00 | 6.19 | 5.55 | 6.40 | -0.41 | -6.21% | 5 | 667 | 53.59% |
| FSLR240426C00177500 | 2024-04-24 10:45AM EDT | 177.50 | 4.45 | 3.85 | 4.20 | -0.50 | -10.10% | 55 | 250 | 50.29% |
| FSLR240426C00180000 | 2024-04-24 11:49AM EDT | 180.00 | 3.00 | 2.81 | 2.98 | -0.64 | -17.58% | 319 | 379 | 50.05% |
| FSLR240426C00182500 | 2024-04-24 11:39AM EDT | 182.50 | 2.22 | 1.57 | 1.85 | -0.36 | -13.95% | 583 | 348 | 49.12% |
| FSLR240426C00185000 | 2024-04-24 11:42AM EDT | 185.00 | 1.29 | 1.09 | 1.19 | -0.54 | -29.51% | 682 | 610 | 50.02% |
| FSLR240426C00187500 | 2024-04-24 11:30AM EDT | 187.50 | 0.60 | 0.37 | 0.65 | -0.56 | -48.28% | 325 | 485 | 48.63% |
| FSLR240426C00190000 | 2024-04-24 11:50AM EDT | 190.00 | 0.33 | 0.30 | 0.37 | -0.41 | -55.41% | 492 | 715 | 49.17% |
| FSLR240426C00192500 | 2024-04-24 9:55AM EDT | 192.50 | 0.20 | 0.13 | 0.23 | -0.30 | -60.00% | 29 | 141 | 51.07% |
| FSLR240426C00195000 | 2024-04-24 11:31AM EDT | 195.00 | 0.10 | 0.09 | 0.22 | -0.17 | -62.96% | 148 | 971 | 53.71% |
| FSLR240426C00197500 | 2024-04-24 10:48AM EDT | 197.50 | 0.11 | 0.00 | 0.14 | -0.05 | -31.25% | 11 | 128 | 52.54% |
| FSLR240426C00200000 | 2024-04-24 10:55AM EDT | 200.00 | 0.13 | 0.04 | 0.19 | +0.01 | +8.33% | 47 | 522 | 63.09% |
| FSLR240426C00202500 | 2024-04-23 11:31AM EDT | 202.50 | 0.11 | 0.02 | 0.15 | 0.00 | - | 12 | 11 | 65.63% |
| FSLR240426C00205000 | 2024-04-24 10:21AM EDT | 205.00 | 0.01 | 0.00 | 0.26 | -0.17 | -94.44% | 3 | 26 | 76.17% |
| FSLR240426C00207500 | 2024-04-24 9:33AM EDT | 207.50 | 0.09 | 0.00 | 0.17 | -0.08 | -47.06% | 3 | 5 | 76.56% |
| FSLR240426C00210000 | 2024-04-23 3:58PM EDT | 210.00 | 0.07 | 0.01 | 0.13 | +0.06 | +600.00% | 20 | 174 | 79.69% |
| FSLR240426C00212500 | 2024-04-17 3:59PM EDT | 212.50 | 0.24 | 0.00 | 0.68 | 0.00 | - | - | 3 | 109.38% |
| FSLR240426C00215000 | 2024-04-22 12:23PM EDT | 215.00 | 0.14 | 0.00 | 0.68 | 0.00 | - | 90 | 150 | 115.23% |
| FSLR240426C00220000 | 2024-04-24 10:55AM EDT | 220.00 | 0.07 | 0.00 | 0.13 | -0.05 | -41.67% | 1 | 40 | 98.44% |
| FSLR240426C00222500 | 2024-04-22 3:50PM EDT | 222.50 | 0.08 | 0.00 | 0.66 | 0.00 | - | 2 | 6 | 131.64% |
| FSLR240426C00225000 | 2024-04-10 12:34PM EDT | 225.00 | 0.16 | 0.00 | 0.66 | 0.00 | - | - | 0 | 137.01% |
| FSLR240426C00230000 | 2024-04-23 12:21PM EDT | 230.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 839 | 106.25% |
| FSLR240426C00240000 | 2024-04-12 11:21AM EDT | 240.00 | 0.06 | 0.00 | 0.66 | 0.00 | - | 3 | 3 | 167.58% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240426P00080000 | 2024-04-02 9:51AM EDT | 80.00 | 0.09 | 0.00 | 0.66 | 0.00 | - | 1 | 0 | 431.25% |
| FSLR240426P00105000 | 2024-04-23 1:58PM EDT | 105.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 1 | 1 | 298.05% |
| FSLR240426P00110000 | 2024-04-17 1:53PM EDT | 110.00 | 0.10 | 0.00 | 1.12 | 0.00 | - | - | 1 | 301.17% |
| FSLR240426P00115000 | 2024-04-17 1:53PM EDT | 115.00 | 0.10 | 0.00 | 0.66 | 0.00 | - | 4 | 10 | 252.93% |
| FSLR240426P00120000 | 2024-04-22 10:32AM EDT | 120.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 5 | 24 | 231.64% |
| FSLR240426P00125000 | 2024-04-17 9:49AM EDT | 125.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 180.86% |
| FSLR240426P00130000 | 2024-04-18 3:55PM EDT | 130.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 9 | 28 | 163.28% |
| FSLR240426P00135000 | 2024-04-24 9:42AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 219 | 103.13% |
| FSLR240426P00136000 | 2024-04-22 11:23AM EDT | 136.00 | 0.21 | 0.00 | 0.02 | 0.00 | - | 15 | 16 | 106.25% |
| FSLR240426P00137000 | 2024-04-18 3:56PM EDT | 137.00 | 0.10 | 0.00 | 0.66 | 0.00 | - | - | 7 | 164.45% |
| FSLR240426P00138000 | 2024-04-22 9:30AM EDT | 138.00 | 0.18 | 0.00 | 0.66 | 0.00 | - | 85 | 86 | 160.74% |
| FSLR240426P00140000 | 2024-04-22 11:32AM EDT | 140.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 17 | 237 | 121.48% |
| FSLR240426P00141000 | 2024-04-19 1:53PM EDT | 141.00 | 0.18 | 0.00 | 0.66 | 0.00 | - | 4 | 3 | 149.51% |
| FSLR240426P00142000 | 2024-04-19 1:54PM EDT | 142.00 | 0.20 | 0.00 | 0.66 | 0.00 | - | 2 | 0 | 145.80% |
| FSLR240426P00144000 | 2024-04-19 1:55PM EDT | 144.00 | 0.24 | 0.00 | 0.66 | 0.00 | - | 8 | 3 | 138.48% |
| FSLR240426P00145000 | 2024-04-22 12:52PM EDT | 145.00 | 0.08 | 0.00 | 0.67 | 0.00 | - | 17 | 49 | 135.16% |
| FSLR240426P00146000 | 2024-04-22 10:11AM EDT | 146.00 | 0.24 | 0.00 | 0.67 | 0.00 | - | 5 | 5 | 131.54% |
| FSLR240426P00147000 | 2024-04-19 9:35AM EDT | 147.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 26 | 26 | 107.81% |
| FSLR240426P00148000 | 2024-04-22 11:07AM EDT | 148.00 | 0.17 | 0.00 | 0.67 | 0.00 | - | 6 | 5 | 124.32% |
| FSLR240426P00149000 | 2024-04-17 2:42PM EDT | 149.00 | 0.17 | 0.00 | 0.67 | 0.00 | - | - | 116 | 120.70% |
| FSLR240426P00150000 | 2024-04-23 9:40AM EDT | 150.00 | 0.20 | 0.00 | 0.15 | +0.18 | +900.00% | 1 | 189 | 91.02% |
| FSLR240426P00152500 | 2024-04-22 3:55PM EDT | 152.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 20 | 44 | 79.30% |
| FSLR240426P00155000 | 2024-04-24 10:39AM EDT | 155.00 | 0.05 | 0.02 | 0.11 | -0.11 | -68.75% | 1 | 464 | 75.00% |
| FSLR240426P00157500 | 2024-04-24 11:24AM EDT | 157.50 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 268 | 66.80% |
| FSLR240426P00160000 | 2024-04-24 10:30AM EDT | 160.00 | 0.15 | 0.03 | 0.11 | +0.05 | +50.00% | 19 | 277 | 61.33% |
| FSLR240426P00162500 | 2024-04-24 10:25AM EDT | 162.50 | 0.10 | 0.05 | 0.08 | -0.07 | -41.18% | 13 | 125 | 53.32% |
| FSLR240426P00165000 | 2024-04-24 10:59AM EDT | 165.00 | 0.10 | 0.05 | 0.36 | -0.15 | -60.00% | 34 | 678 | 57.03% |
| FSLR240426P00167500 | 2024-04-24 11:10AM EDT | 167.50 | 0.15 | 0.18 | 0.36 | -0.25 | -62.50% | 52 | 198 | 51.76% |
| FSLR240426P00170000 | 2024-04-24 11:49AM EDT | 170.00 | 0.25 | 0.32 | 0.44 | -0.33 | -56.90% | 229 | 1,412 | 48.98% |
| FSLR240426P00172500 | 2024-04-24 11:15AM EDT | 172.50 | 0.63 | 0.56 | 0.71 | -0.41 | -39.42% | 45 | 377 | 46.05% |
| FSLR240426P00175000 | 2024-04-24 11:45AM EDT | 175.00 | 1.20 | 0.99 | 1.19 | -0.43 | -26.38% | 283 | 660 | 44.09% |
| FSLR240426P00177500 | 2024-04-24 11:31AM EDT | 177.50 | 1.88 | 1.79 | 1.96 | -0.57 | -23.27% | 149 | 224 | 42.63% |
| FSLR240426P00180000 | 2024-04-24 11:51AM EDT | 180.00 | 3.00 | 2.97 | 3.25 | -0.60 | -16.67% | 319 | 1,146 | 44.09% |
| FSLR240426P00182500 | 2024-04-24 11:41AM EDT | 182.50 | 3.90 | 4.45 | 4.75 | -1.15 | -22.77% | 304 | 516 | 43.43% |
| FSLR240426P00185000 | 2024-04-24 11:40AM EDT | 185.00 | 5.50 | 5.95 | 6.35 | -0.50 | -8.33% | 263 | 131 | 37.94% |
| FSLR240426P00187500 | 2024-04-24 11:40AM EDT | 187.50 | 7.50 | 8.05 | 8.90 | -0.20 | -2.60% | 2 | 46 | 48.93% |
| FSLR240426P00190000 | 2024-04-24 11:06AM EDT | 190.00 | 10.35 | 9.90 | 10.75 | -4.15 | -28.62% | 2 | 14 | 26.17% |
| FSLR240426P00192500 | 2024-04-23 9:32AM EDT | 192.50 | 17.00 | 12.30 | 13.65 | 0.00 | - | 4 | 6 | 58.59% |
| FSLR240426P00195000 | 2024-04-18 9:43AM EDT | 195.00 | 20.55 | 14.65 | 16.50 | 0.00 | - | - | 2 | 78.13% |
| FSLR240426P00200000 | 2024-04-12 1:42PM EDT | 200.00 | 19.40 | 19.10 | 21.10 | 0.00 | - | 3 | 3 | 78.42% |
| FSLR240426P00202500 | 2024-04-15 12:33PM EDT | 202.50 | 23.50 | 22.45 | 23.10 | 0.00 | - | - | 1 | 0.00% |
| FSLR240426P00222500 | 2024-04-17 1:37PM EDT | 222.50 | 45.00 | 41.10 | 44.35 | 0.00 | - | - | 0 | 169.58% |
