Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.906,95 +37,57 (+0,09%) Gold
2.422,50 +37,00 (+1,55%) EUR/USD
1,0878 +0,0008 (+0,08%) Bitcoin EUR
61.185,27 +1.337,70 (+2,24%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240524C00150000 | 2024-05-14 3:54PM EDT | 150.00 | 37.57 | 47.45 | 49.55 | 0.00 | - | 1 | 4 | 126.56% |
| FSLR240524C00155000 | 2024-05-16 9:30AM EDT | 155.00 | 38.84 | 42.65 | 44.55 | 0.00 | - | 6 | 7 | 114.55% |
| FSLR240524C00160000 | 2024-05-17 2:23PM EDT | 160.00 | 38.41 | 37.50 | 39.55 | +9.07 | +30.91% | 1 | 3 | 102.78% |
| FSLR240524C00165000 | 2024-05-16 11:26AM EDT | 165.00 | 28.14 | 32.50 | 34.60 | 0.00 | - | 1 | 35 | 92.38% |
| FSLR240524C00170000 | 2024-05-17 11:38AM EDT | 170.00 | 28.69 | 28.25 | 29.95 | +6.24 | +27.80% | 2 | 45 | 68.31% |
| FSLR240524C00175000 | 2024-05-16 11:26AM EDT | 175.00 | 18.35 | 23.30 | 24.45 | 0.00 | - | 1 | 38 | 51.07% |
| FSLR240524C00177500 | 2024-05-16 12:25PM EDT | 177.50 | 17.12 | 16.70 | 19.00 | +2.47 | +16.86% | 5 | 2 | 0.00% |
| FSLR240524C00180000 | 2024-05-17 10:51AM EDT | 180.00 | 17.98 | 18.05 | 19.70 | +2.22 | +14.09% | 4 | 51 | 59.40% |
| FSLR240524C00182500 | 2024-05-17 9:53AM EDT | 182.50 | 14.90 | 15.85 | 17.35 | +3.49 | +30.59% | 1 | 17 | 55.76% |
| FSLR240524C00185000 | 2024-05-17 11:44AM EDT | 185.00 | 13.68 | 13.70 | 14.55 | +2.78 | +25.50% | 1 | 85 | 45.17% |
| FSLR240524C00187500 | 2024-05-17 1:14PM EDT | 187.50 | 11.74 | 11.80 | 12.15 | +3.39 | +40.60% | 6 | 95 | 40.63% |
| FSLR240524C00190000 | 2024-05-17 2:04PM EDT | 190.00 | 9.50 | 9.65 | 10.45 | +2.20 | +30.14% | 23 | 324 | 43.77% |
| FSLR240524C00192500 | 2024-05-17 12:57PM EDT | 192.50 | 7.55 | 7.70 | 8.30 | +1.80 | +31.30% | 13 | 118 | 40.04% |
| FSLR240524C00195000 | 2024-05-17 2:24PM EDT | 195.00 | 6.00 | 6.10 | 6.30 | +1.60 | +36.36% | 100 | 167 | 36.65% |
| FSLR240524C00197500 | 2024-05-17 2:01PM EDT | 197.50 | 4.65 | 4.60 | 4.80 | +1.55 | +50.00% | 153 | 192 | 36.13% |
| FSLR240524C00200000 | 2024-05-17 2:15PM EDT | 200.00 | 3.20 | 3.40 | 3.55 | +0.70 | +28.00% | 563 | 253 | 35.79% |
| FSLR240524C00202500 | 2024-05-17 2:16PM EDT | 202.50 | 2.39 | 2.46 | 2.59 | +0.59 | +32.78% | 40 | 157 | 35.96% |
| FSLR240524C00205000 | 2024-05-17 2:05PM EDT | 205.00 | 1.70 | 1.73 | 1.89 | +0.40 | +30.77% | 291 | 344 | 36.62% |
| FSLR240524C00207500 | 2024-05-17 2:14PM EDT | 207.50 | 1.16 | 1.20 | 1.39 | +0.15 | +14.85% | 94 | 77 | 37.62% |
| FSLR240524C00210000 | 2024-05-17 2:26PM EDT | 210.00 | 0.89 | 0.84 | 1.12 | +0.29 | +48.33% | 338 | 252 | 39.97% |
| FSLR240524C00212500 | 2024-05-17 1:29PM EDT | 212.50 | 0.62 | 0.54 | 0.64 | +0.05 | +8.77% | 5 | 21 | 37.92% |
| FSLR240524C00215000 | 2024-05-17 2:28PM EDT | 215.00 | 0.44 | 0.41 | 0.50 | 0.00 | - | 123 | 117 | 39.77% |
| FSLR240524C00220000 | 2024-05-17 2:28PM EDT | 220.00 | 0.27 | 0.20 | 0.26 | +0.09 | +50.00% | 146 | 13 | 41.65% |
| FSLR240524C00225000 | 2024-05-17 12:29PM EDT | 225.00 | 0.13 | 0.09 | 0.32 | -0.02 | -13.33% | 23 | 50 | 50.78% |
| FSLR240524C00230000 | 2024-05-16 1:28PM EDT | 230.00 | 0.09 | 0.01 | 0.30 | 0.00 | - | 4 | 58 | 50.78% |
| FSLR240524C00235000 | 2024-05-16 3:16PM EDT | 235.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 10 | 53 | 55.96% |
| FSLR240524C00240000 | 2024-05-16 3:16PM EDT | 240.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 4 | 3 | 60.35% |
| FSLR240524C00250000 | 2024-05-16 3:12PM EDT | 250.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 4 | 6 | 69.92% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240524P00105000 | 2024-05-13 3:08PM EDT | 105.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 9 | 9 | 180.86% |
| FSLR240524P00115000 | 2024-05-03 11:29AM EDT | 115.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 10 | 10 | 158.59% |
| FSLR240524P00130000 | 2024-05-15 10:42AM EDT | 130.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 5 | 7 | 126.17% |
| FSLR240524P00135000 | 2024-05-16 3:19PM EDT | 135.00 | 0.01 | 0.01 | 0.24 | 0.00 | - | 1 | 5 | 116.80% |
| FSLR240524P00140000 | 2024-05-03 12:00PM EDT | 140.00 | 0.25 | 0.01 | 0.24 | 0.00 | - | 4 | 4 | 106.84% |
| FSLR240524P00145000 | 2024-05-02 1:43PM EDT | 145.00 | 0.31 | 0.01 | 0.25 | 0.00 | - | 7 | 7 | 97.85% |
| FSLR240524P00150000 | 2024-05-15 2:58PM EDT | 150.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 9 | 22 | 88.48% |
| FSLR240524P00155000 | 2024-05-15 2:58PM EDT | 155.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 3 | 39 | 79.88% |
| FSLR240524P00160000 | 2024-05-16 2:55PM EDT | 160.00 | 0.05 | 0.01 | 0.08 | -0.08 | -61.54% | 1 | 42 | 60.94% |
| FSLR240524P00165000 | 2024-05-17 9:53AM EDT | 165.00 | 0.09 | 0.02 | 0.16 | +0.02 | +28.57% | 2 | 60 | 58.40% |
| FSLR240524P00167500 | 2024-05-15 9:30AM EDT | 167.50 | 0.21 | 0.01 | 0.32 | 0.00 | - | 1 | 27 | 59.67% |
| FSLR240524P00170000 | 2024-05-17 11:17AM EDT | 170.00 | 0.05 | 0.01 | 0.13 | -0.06 | -54.55% | 21 | 125 | 53.13% |
| FSLR240524P00172500 | 2024-05-17 1:20PM EDT | 172.50 | 0.05 | 0.01 | 0.10 | -0.10 | -66.67% | 7 | 20 | 46.88% |
| FSLR240524P00175000 | 2024-05-17 1:23PM EDT | 175.00 | 0.07 | 0.04 | 0.10 | -0.14 | -66.67% | 44 | 158 | 42.77% |
| FSLR240524P00177500 | 2024-05-17 1:44PM EDT | 177.50 | 0.10 | 0.04 | 0.16 | -0.21 | -67.74% | 25 | 51 | 41.80% |
| FSLR240524P00180000 | 2024-05-17 2:15PM EDT | 180.00 | 0.20 | 0.12 | 0.20 | -0.26 | -56.52% | 40 | 288 | 39.06% |
| FSLR240524P00182500 | 2024-05-17 2:15PM EDT | 182.50 | 0.26 | 0.20 | 0.25 | -0.52 | -66.67% | 43 | 74 | 36.23% |
| FSLR240524P00185000 | 2024-05-17 1:23PM EDT | 185.00 | 0.41 | 0.33 | 0.39 | -0.66 | -61.68% | 108 | 188 | 35.01% |
| FSLR240524P00187500 | 2024-05-17 2:13PM EDT | 187.50 | 0.60 | 0.57 | 0.62 | -1.12 | -62.92% | 186 | 234 | 34.13% |
| FSLR240524P00190000 | 2024-05-17 1:52PM EDT | 190.00 | 1.00 | 0.92 | 0.99 | -1.33 | -57.08% | 30 | 200 | 33.62% |
| FSLR240524P00192500 | 2024-05-17 1:49PM EDT | 192.50 | 1.50 | 1.43 | 1.56 | -1.70 | -53.12% | 96 | 82 | 33.50% |
| FSLR240524P00195000 | 2024-05-17 2:28PM EDT | 195.00 | 2.26 | 2.24 | 2.35 | -2.14 | -47.66% | 154 | 179 | 33.45% |
| FSLR240524P00197500 | 2024-05-17 2:30PM EDT | 197.50 | 3.35 | 3.25 | 3.35 | -2.55 | -41.60% | 114 | 31 | 33.13% |
| FSLR240524P00200000 | 2024-05-17 1:43PM EDT | 200.00 | 4.60 | 4.50 | 4.70 | -3.30 | -41.77% | 27 | 29 | 33.66% |
| FSLR240524P00202500 | 2024-05-17 11:39AM EDT | 202.50 | 6.55 | 6.05 | 6.25 | -3.30 | -33.50% | 3 | 5 | 33.79% |
| FSLR240524P00205000 | 2024-05-17 1:41PM EDT | 205.00 | 7.95 | 7.85 | 8.05 | -3.20 | -28.70% | 2 | 22 | 34.20% |
| FSLR240524P00215000 | 2024-05-03 3:36PM EDT | 215.00 | 24.20 | 15.65 | 17.00 | 0.00 | - | 1 | 1 | 41.72% |
