Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.948,04 +78,66 (+0,20%) Gold
2.421,80 +36,30 (+1,52%) EUR/USD
1,0878 +0,0008 (+0,08%) Bitcoin EUR
61.435,04 +1.561,99 (+2,61%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:03PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240607C00150000 | 2024-05-13 3:28PM EDT | 150.00 | 39.88 | 43.80 | 48.80 | 0.00 | - | 5 | 3 | 63.23% |
| FSLR240607C00160000 | 2024-05-06 11:19AM EDT | 160.00 | 36.52 | 37.50 | 40.20 | 0.00 | - | 3 | 0 | 52.00% |
| FSLR240607C00165000 | 2024-05-15 9:30AM EDT | 165.00 | 28.05 | 32.60 | 35.30 | 0.00 | - | 1 | 11 | 66.21% |
| FSLR240607C00170000 | 2024-05-10 9:52AM EDT | 170.00 | 29.00 | 27.85 | 30.75 | 0.00 | - | 1 | 8 | 62.67% |
| FSLR240607C00175000 | 2024-05-16 1:14PM EDT | 175.00 | 22.47 | 24.35 | 25.95 | 0.00 | - | 3 | 6 | 56.19% |
| FSLR240607C00180000 | 2024-05-15 12:33PM EDT | 180.00 | 15.05 | 19.40 | 20.65 | 0.00 | - | 1 | 44 | 45.51% |
| FSLR240607C00185000 | 2024-05-14 12:12PM EDT | 185.00 | 7.70 | 14.70 | 16.65 | 0.00 | - | 1 | 6 | 44.04% |
| FSLR240607C00190000 | 2024-05-16 3:16PM EDT | 190.00 | 10.60 | 11.90 | 12.55 | 0.00 | - | 6 | 17 | 40.03% |
| FSLR240607C00195000 | 2024-05-17 1:25PM EDT | 195.00 | 9.37 | 8.70 | 9.80 | +1.37 | +17.12% | 13 | 84 | 41.40% |
| FSLR240607C00200000 | 2024-05-17 12:32PM EDT | 200.00 | 6.57 | 6.35 | 6.55 | +1.39 | +26.83% | 35 | 188 | 37.49% |
| FSLR240607C00205000 | 2024-05-17 2:41PM EDT | 205.00 | 4.70 | 4.25 | 4.50 | +1.35 | +40.30% | 71 | 58 | 37.09% |
| FSLR240607C00210000 | 2024-05-17 2:20PM EDT | 210.00 | 3.00 | 2.73 | 2.98 | +1.04 | +53.06% | 13 | 37 | 36.85% |
| FSLR240607C00215000 | 2024-05-17 12:19PM EDT | 215.00 | 2.08 | 1.84 | 1.98 | +0.44 | +26.83% | 5 | 17 | 37.28% |
| FSLR240607C00220000 | 2024-05-17 2:22PM EDT | 220.00 | 1.30 | 1.12 | 1.31 | +0.60 | +85.71% | 4 | 57 | 37.92% |
| FSLR240607C00225000 | 2024-05-16 11:52AM EDT | 225.00 | 0.57 | 0.73 | 0.82 | 0.00 | - | 2 | 46 | 38.11% |
| FSLR240607C00230000 | 2024-05-15 12:53PM EDT | 230.00 | 0.40 | 0.46 | 0.89 | 0.00 | - | 151 | 267 | 43.77% |
| FSLR240607C00235000 | 2024-05-07 11:35AM EDT | 235.00 | 0.64 | 0.30 | 0.39 | 0.00 | - | 1 | 2 | 40.48% |
| FSLR240607C00240000 | 2024-05-13 10:57AM EDT | 240.00 | 0.39 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 46.63% |
| FSLR240607C00245000 | 2024-05-13 10:57AM EDT | 245.00 | 0.34 | 0.03 | 0.62 | 0.00 | - | 1 | 1 | 52.76% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240607P00135000 | 2024-04-29 2:52PM EDT | 135.00 | 0.50 | 0.01 | 0.50 | 0.00 | - | - | 8 | 77.93% |
| FSLR240607P00140000 | 2024-05-14 12:56PM EDT | 140.00 | 0.12 | 0.01 | 0.52 | 0.00 | - | 5 | 24 | 71.88% |
| FSLR240607P00145000 | 2024-05-01 3:27PM EDT | 145.00 | 0.81 | 0.01 | 0.30 | 0.00 | - | - | 1 | 60.35% |
| FSLR240607P00150000 | 2024-05-07 10:40AM EDT | 150.00 | 0.30 | 0.01 | 0.64 | 0.00 | - | 1 | 14 | 61.52% |
| FSLR240607P00155000 | 2024-05-10 2:03PM EDT | 155.00 | 0.33 | 0.01 | 0.61 | 0.00 | - | 1 | 91 | 54.88% |
| FSLR240607P00160000 | 2024-05-14 10:30AM EDT | 160.00 | 0.57 | 0.06 | 0.68 | 0.00 | - | 100 | 221 | 50.49% |
| FSLR240607P00165000 | 2024-05-15 1:06PM EDT | 165.00 | 0.51 | 0.15 | 0.55 | 0.00 | - | 2 | 301 | 48.24% |
| FSLR240607P00170000 | 2024-05-17 11:35AM EDT | 170.00 | 0.40 | 0.22 | 0.40 | -0.22 | -35.48% | 8 | 40 | 39.11% |
| FSLR240607P00175000 | 2024-05-16 2:05PM EDT | 175.00 | 1.10 | 0.51 | 0.82 | 0.00 | - | 10 | 93 | 39.36% |
| FSLR240607P00180000 | 2024-05-17 10:46AM EDT | 180.00 | 1.24 | 0.96 | 1.22 | -0.45 | -26.63% | 3 | 78 | 36.79% |
| FSLR240607P00185000 | 2024-05-17 12:26PM EDT | 185.00 | 1.95 | 1.76 | 2.31 | -1.65 | -45.83% | 9 | 31 | 37.79% |
| FSLR240607P00190000 | 2024-05-17 12:57PM EDT | 190.00 | 3.27 | 3.05 | 3.40 | -1.31 | -28.60% | 6 | 24 | 35.75% |
| FSLR240607P00195000 | 2024-05-17 10:05AM EDT | 195.00 | 5.70 | 4.90 | 5.10 | -5.22 | -47.80% | 12 | 2 | 34.64% |
| FSLR240607P00200000 | 2024-05-15 12:52PM EDT | 200.00 | 8.22 | 7.25 | 8.35 | -3.23 | -28.21% | 2 | 7 | 38.63% |
| FSLR240607P00220000 | 2024-05-14 10:15AM EDT | 220.00 | 32.80 | 21.60 | 22.70 | 0.00 | - | 5 | 1 | 36.16% |
