Deutsche Märkte schließen in 3 Stunden 59 Minuten
DAX
18.057,93 -60,39 (-0,33%) Euro Stoxx 50
4.965,74 -15,35 (-0,31%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.325,80 -31,90 (-1,35%) EUR/USD
1,0725 0,0000 (-0,00%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240503C00120000 | 2024-04-17 1:37PM EDT | 120.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FSLR240503C00135000 | 2024-04-26 10:09AM EDT | 135.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLR240503C00145000 | 2024-04-26 9:51AM EDT | 145.00 | 34.92 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FSLR240503C00146000 | 2024-04-25 10:45AM EDT | 146.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| FSLR240503C00148000 | 2024-04-25 1:37PM EDT | 148.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FSLR240503C00149000 | 2024-04-25 10:45AM EDT | 149.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| FSLR240503C00150000 | 2024-04-29 10:53AM EDT | 150.00 | 30.24 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| FSLR240503C00152500 | 2024-04-25 12:28PM EDT | 152.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FSLR240503C00155000 | 2024-04-29 9:46AM EDT | 155.00 | 25.54 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| FSLR240503C00157500 | 2024-04-26 1:13PM EDT | 157.50 | 23.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| FSLR240503C00160000 | 2024-04-29 3:56PM EDT | 160.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
| FSLR240503C00162500 | 2024-04-26 1:25PM EDT | 162.50 | 18.71 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FSLR240503C00165000 | 2024-04-29 1:03PM EDT | 165.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| FSLR240503C00167500 | 2024-04-26 3:45PM EDT | 167.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 0.00% |
| FSLR240503C00170000 | 2024-04-29 3:56PM EDT | 170.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 11 | 104 | 0.00% |
| FSLR240503C00172500 | 2024-04-29 3:03PM EDT | 172.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 0.00% |
| FSLR240503C00175000 | 2024-04-29 3:42PM EDT | 175.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 26 | 220 | 0.00% |
| FSLR240503C00177500 | 2024-04-29 3:58PM EDT | 177.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 63 | 186 | 0.00% |
| FSLR240503C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 189 | 1,318 | 0.00% |
| FSLR240503C00182500 | 2024-04-29 3:56PM EDT | 182.50 | 6.03 | 0.00 | 0.00 | 0.00 | - | 91 | 365 | 3.13% |
| FSLR240503C00185000 | 2024-04-29 3:58PM EDT | 185.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 192 | 358 | 6.25% |
| FSLR240503C00187500 | 2024-04-29 3:59PM EDT | 187.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 151 | 154 | 6.25% |
| FSLR240503C00190000 | 2024-04-29 3:56PM EDT | 190.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 158 | 360 | 12.50% |
| FSLR240503C00192500 | 2024-04-29 3:59PM EDT | 192.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 106 | 122 | 12.50% |
| FSLR240503C00195000 | 2024-04-29 3:03PM EDT | 195.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 52 | 176 | 12.50% |
| FSLR240503C00197500 | 2024-04-29 3:33PM EDT | 197.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 173 | 25.00% |
| FSLR240503C00200000 | 2024-04-29 3:40PM EDT | 200.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 284 | 476 | 25.00% |
| FSLR240503C00202500 | 2024-04-29 3:58PM EDT | 202.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 44 | 96 | 25.00% |
| FSLR240503C00205000 | 2024-04-29 3:59PM EDT | 205.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 48 | 99 | 25.00% |
| FSLR240503C00207500 | 2024-04-29 2:23PM EDT | 207.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 306 | 25.00% |
| FSLR240503C00210000 | 2024-04-29 3:58PM EDT | 210.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 161 | 3,266 | 25.00% |
| FSLR240503C00212500 | 2024-04-29 3:52PM EDT | 212.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 230 | 25.00% |
| FSLR240503C00215000 | 2024-04-29 3:39PM EDT | 215.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 25.00% |
| FSLR240503C00217500 | 2024-04-29 3:30PM EDT | 217.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| FSLR240503C00220000 | 2024-04-29 3:39PM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 39 | 69 | 50.00% |
| FSLR240503C00222500 | 2024-04-25 9:45AM EDT | 222.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| FSLR240503C00225000 | 2024-04-29 12:45PM EDT | 225.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 21 | 50.00% |
| FSLR240503C00227500 | 2024-04-29 3:12PM EDT | 227.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| FSLR240503C00230000 | 2024-04-24 10:25AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| FSLR240503C00232500 | 2024-04-29 12:42PM EDT | 232.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| FSLR240503C00235000 | 2024-04-29 12:40PM EDT | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,195 | 50.00% |
| FSLR240503C00240000 | 2024-04-29 10:41AM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 50.00% |
| FSLR240503C00245000 | 2024-04-25 9:34AM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| FSLR240503C00250000 | 2024-04-22 2:52PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 35 | 50.00% |
| FSLR240503C00255000 | 2024-04-19 10:01AM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240503P00115000 | 2024-04-26 1:47PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 50.00% |
| FSLR240503P00120000 | 2024-04-25 3:43PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| FSLR240503P00121000 | 2024-04-26 9:31AM EDT | 121.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FSLR240503P00122000 | 2024-04-26 9:40AM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| FSLR240503P00124000 | 2024-04-26 3:23PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FSLR240503P00125000 | 2024-04-29 1:46PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| FSLR240503P00127000 | 2024-04-25 3:44PM EDT | 127.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FSLR240503P00129000 | 2024-04-24 12:57PM EDT | 129.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 112 | 50.00% |
| FSLR240503P00130000 | 2024-04-02 11:39AM EDT | 130.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FSLR240503P00132000 | 2024-04-29 9:29AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| FSLR240503P00135000 | 2024-04-29 12:37PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| FSLR240503P00137000 | 2024-04-29 12:37PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLR240503P00138000 | 2024-04-29 12:38PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 50.00% |
| FSLR240503P00140000 | 2024-04-29 11:59AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 94 | 50.00% |
| FSLR240503P00141000 | 2024-04-26 9:49AM EDT | 141.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 50.00% |
| FSLR240503P00143000 | 2024-04-25 10:52AM EDT | 143.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| FSLR240503P00145000 | 2024-04-29 3:39PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 36 | 50.00% |
| FSLR240503P00146000 | 2024-04-26 10:33AM EDT | 146.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 73 | 75 | 50.00% |
| FSLR240503P00147000 | 2024-04-29 12:47PM EDT | 147.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 35 | 50.00% |
| FSLR240503P00148000 | 2024-04-29 10:58AM EDT | 148.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| FSLR240503P00149000 | 2024-04-26 12:21PM EDT | 149.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| FSLR240503P00150000 | 2024-04-29 3:52PM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 62 | 445 | 50.00% |
| FSLR240503P00152500 | 2024-04-29 3:27PM EDT | 152.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| FSLR240503P00155000 | 2024-04-29 2:33PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 2,614 | 25.00% |
| FSLR240503P00157500 | 2024-04-29 2:34PM EDT | 157.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 24 | 74 | 25.00% |
| FSLR240503P00160000 | 2024-04-29 3:58PM EDT | 160.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 64 | 264 | 25.00% |
| FSLR240503P00162500 | 2024-04-29 3:40PM EDT | 162.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 37 | 133 | 25.00% |
| FSLR240503P00165000 | 2024-04-29 3:58PM EDT | 165.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 61 | 229 | 25.00% |
| FSLR240503P00167500 | 2024-04-29 3:58PM EDT | 167.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 96 | 143 | 12.50% |
| FSLR240503P00170000 | 2024-04-29 3:58PM EDT | 170.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 75 | 2,840 | 12.50% |
| FSLR240503P00172500 | 2024-04-29 3:58PM EDT | 172.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 30 | 516 | 12.50% |
| FSLR240503P00175000 | 2024-04-29 3:59PM EDT | 175.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 100 | 332 | 6.25% |
| FSLR240503P00177500 | 2024-04-29 3:57PM EDT | 177.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 151 | 258 | 6.25% |
| FSLR240503P00180000 | 2024-04-29 3:58PM EDT | 180.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 164 | 155 | 1.56% |
| FSLR240503P00182500 | 2024-04-29 3:59PM EDT | 182.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 55 | 149 | 0.00% |
| FSLR240503P00185000 | 2024-04-29 3:57PM EDT | 185.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 39 | 126 | 0.00% |
| FSLR240503P00187500 | 2024-04-29 3:23PM EDT | 187.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 0.00% |
| FSLR240503P00190000 | 2024-04-29 11:40AM EDT | 190.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 0.00% |
| FSLR240503P00192500 | 2024-04-29 11:47AM EDT | 192.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 0.00% |
| FSLR240503P00195000 | 2024-04-29 11:27AM EDT | 195.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| FSLR240503P00197500 | 2024-04-24 11:14AM EDT | 197.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FSLR240503P00200000 | 2024-04-29 11:05AM EDT | 200.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| FSLR240503P00210000 | 2024-04-16 1:45PM EDT | 210.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FSLR240503P00215000 | 2024-04-24 11:16AM EDT | 215.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | - | 57 | 0.00% |
