Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.894,15 +24,77 (+0,06%) Gold
2.418,60 +33,10 (+1,39%) EUR/USD
1,0877 +0,0007 (+0,07%) Bitcoin EUR
61.210,94 +1.446,51 (+2,42%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621C00075000 | 2024-01-24 4:49PM EDT | 75.00 | 75.95 | 68.30 | 72.00 | 0.00 | - | 6 | 24 | 0.00% |
| FSLR240621C00080000 | 2024-04-23 3:06PM EDT | 80.00 | 100.25 | 117.40 | 120.55 | 0.00 | - | 1 | 13 | 156.35% |
| FSLR240621C00085000 | 2023-12-28 2:49PM EDT | 85.00 | 90.65 | 63.85 | 67.35 | 0.00 | - | 5 | 19 | 0.00% |
| FSLR240621C00090000 | 2024-05-17 12:12PM EDT | 90.00 | 108.98 | 108.00 | 109.60 | +14.73 | +15.63% | 1 | 26 | 131.79% |
| FSLR240621C00095000 | 2024-03-28 10:32AM EDT | 95.00 | 75.00 | 83.70 | 85.70 | 0.00 | - | 1 | 71 | 0.00% |
| FSLR240621C00100000 | 2024-03-26 1:02PM EDT | 100.00 | 54.88 | 75.35 | 76.80 | 0.00 | - | 2 | 75 | 0.00% |
| FSLR240621C00105000 | 2024-04-01 9:30AM EDT | 105.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 30 | 79 | 0.00% |
| FSLR240621C00110000 | 2024-03-15 3:19PM EDT | 110.00 | 41.15 | 73.50 | 74.75 | 0.00 | - | 8 | 98 | 0.00% |
| FSLR240621C00115000 | 2024-04-04 12:15PM EDT | 115.00 | 63.43 | 75.90 | 78.40 | 0.00 | - | 11 | 108 | 0.00% |
| FSLR240621C00120000 | 2024-05-03 10:10AM EDT | 120.00 | 72.10 | 77.85 | 79.80 | 0.00 | - | 10 | 128 | 88.92% |
| FSLR240621C00125000 | 2024-04-25 11:12AM EDT | 125.00 | 48.00 | 72.60 | 74.80 | 0.00 | - | 9 | 73 | 79.30% |
| FSLR240621C00130000 | 2024-05-13 9:32AM EDT | 130.00 | 62.95 | 67.85 | 69.85 | 0.00 | - | 5 | 166 | 77.12% |
| FSLR240621C00135000 | 2024-05-14 10:14AM EDT | 135.00 | 53.87 | 62.90 | 64.95 | 0.00 | - | 1 | 81 | 72.78% |
| FSLR240621C00140000 | 2024-05-15 2:34PM EDT | 140.00 | 52.58 | 58.50 | 59.90 | 0.00 | - | 28 | 390 | 71.70% |
| FSLR240621C00145000 | 2024-05-14 10:17AM EDT | 145.00 | 43.55 | 53.00 | 55.00 | 0.00 | - | 1 | 591 | 62.57% |
| FSLR240621C00150000 | 2024-05-16 10:06AM EDT | 150.00 | 45.20 | 48.25 | 50.05 | 0.00 | - | 1 | 395 | 59.20% |
| FSLR240621C00155000 | 2024-05-17 12:11PM EDT | 155.00 | 44.60 | 43.60 | 45.05 | +2.80 | +6.70% | 3 | 317 | 55.79% |
| FSLR240621C00160000 | 2024-05-16 10:44AM EDT | 160.00 | 34.76 | 38.75 | 40.00 | 0.00 | - | 28 | 410 | 50.64% |
| FSLR240621C00165000 | 2024-05-17 12:52PM EDT | 165.00 | 34.78 | 34.25 | 34.95 | +2.38 | +7.35% | 10 | 732 | 50.35% |
| FSLR240621C00170000 | 2024-05-17 12:52PM EDT | 170.00 | 30.00 | 29.85 | 30.30 | +1.80 | +6.38% | 12 | 1,514 | 47.02% |
| FSLR240621C00175000 | 2024-05-15 11:11AM EDT | 175.00 | 20.02 | 24.90 | 26.25 | 0.00 | - | 3 | 585 | 46.91% |
| FSLR240621C00180000 | 2024-05-17 11:38AM EDT | 180.00 | 21.75 | 21.15 | 21.80 | +4.64 | +27.12% | 2 | 608 | 43.18% |
| FSLR240621C00185000 | 2024-05-17 1:34PM EDT | 185.00 | 17.83 | 17.25 | 17.55 | +2.43 | +15.78% | 18 | 1,141 | 39.70% |
| FSLR240621C00190000 | 2024-05-17 1:03PM EDT | 190.00 | 14.29 | 14.05 | 14.25 | +2.09 | +17.13% | 46 | 2,490 | 39.47% |
| FSLR240621C00195000 | 2024-05-17 2:00PM EDT | 195.00 | 11.30 | 11.05 | 11.25 | +1.86 | +19.70% | 85 | 679 | 38.83% |
| FSLR240621C00200000 | 2024-05-17 2:00PM EDT | 200.00 | 8.75 | 8.50 | 8.65 | +1.56 | +21.70% | 136 | 2,165 | 38.17% |
| FSLR240621C00210000 | 2024-05-17 2:02PM EDT | 210.00 | 4.92 | 4.80 | 4.95 | +1.04 | +26.80% | 99 | 989 | 38.07% |
| FSLR240621C00220000 | 2024-05-17 1:34PM EDT | 220.00 | 2.72 | 2.49 | 2.73 | +0.62 | +29.52% | 48 | 3,070 | 38.60% |
| FSLR240621C00230000 | 2024-05-17 1:57PM EDT | 230.00 | 1.42 | 1.32 | 1.40 | +0.34 | +31.48% | 41 | 2,136 | 38.82% |
| FSLR240621C00240000 | 2024-05-17 11:59AM EDT | 240.00 | 0.65 | 0.56 | 0.76 | +0.09 | +16.07% | 4 | 253 | 39.99% |
| FSLR240621C00250000 | 2024-05-17 12:14PM EDT | 250.00 | 0.43 | 0.37 | 0.50 | +0.08 | +22.86% | 5 | 480 | 42.63% |
| FSLR240621C00260000 | 2024-05-17 10:32AM EDT | 260.00 | 0.24 | 0.17 | 0.29 | +0.01 | +4.35% | 6 | 1,966 | 43.95% |
| FSLR240621C00270000 | 2024-05-14 11:24AM EDT | 270.00 | 0.01 | 0.04 | 0.28 | 0.00 | - | 2 | 2,033 | 48.63% |
| FSLR240621C00280000 | 2024-05-06 10:20AM EDT | 280.00 | 0.20 | 0.02 | 0.24 | 0.00 | - | 1 | 1,840 | 52.05% |
| FSLR240621C00290000 | 2024-04-17 1:38PM EDT | 290.00 | 0.44 | 0.01 | 0.22 | 0.00 | - | 3 | 114 | 51.17% |
| FSLR240621C00300000 | 2024-05-07 10:40AM EDT | 300.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 1 | 4,214 | 54.49% |
| FSLR240621C00310000 | 2024-04-09 1:18PM EDT | 310.00 | 0.23 | 0.00 | 0.26 | 0.00 | - | 3 | 1,087 | 59.57% |
| FSLR240621C00320000 | 2024-04-11 9:35AM EDT | 320.00 | 0.18 | 0.00 | 0.34 | 0.00 | - | 1 | 77 | 65.33% |
| FSLR240621C00330000 | 2024-05-02 9:30AM EDT | 330.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 3 | 113 | 65.33% |
| FSLR240621C00340000 | 2024-04-09 1:18PM EDT | 340.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 9 | 133 | 69.34% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621P00075000 | 2024-05-09 9:32AM EDT | 75.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 78 | 121.48% |
| FSLR240621P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.54 | 0.00 | 0.24 | 0.00 | - | 1 | 57 | 119.53% |
| FSLR240621P00085000 | 2024-05-16 2:58PM EDT | 85.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 2 | 82 | 112.50% |
| FSLR240621P00090000 | 2024-05-02 9:30AM EDT | 90.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 1 | 408 | 101.95% |
| FSLR240621P00095000 | 2024-05-16 1:10PM EDT | 95.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 60 | 1,200 | 95.51% |
| FSLR240621P00100000 | 2024-04-24 10:09AM EDT | 100.00 | 0.20 | 0.01 | 0.18 | 0.00 | - | 1 | 232 | 89.45% |
| FSLR240621P00105000 | 2024-05-07 11:27AM EDT | 105.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 2 | 1,389 | 83.40% |
| FSLR240621P00110000 | 2024-05-07 10:43AM EDT | 110.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 2 | 363 | 78.32% |
| FSLR240621P00115000 | 2024-05-14 9:50AM EDT | 115.00 | 0.12 | 0.01 | 0.19 | 0.00 | - | 1 | 1,640 | 72.85% |
| FSLR240621P00120000 | 2024-05-09 11:21AM EDT | 120.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 8 | 461 | 68.56% |
| FSLR240621P00125000 | 2024-05-16 9:30AM EDT | 125.00 | 0.17 | 0.01 | 0.22 | 0.00 | - | 9 | 299 | 63.87% |
| FSLR240621P00130000 | 2024-05-17 9:31AM EDT | 130.00 | 0.03 | 0.03 | 0.17 | -0.06 | -66.67% | 4 | 1,432 | 57.81% |
| FSLR240621P00135000 | 2024-05-15 10:43AM EDT | 135.00 | 0.26 | 0.04 | 0.26 | 0.00 | - | 1 | 1,318 | 56.15% |
| FSLR240621P00140000 | 2024-05-16 2:46PM EDT | 140.00 | 0.25 | 0.00 | 0.29 | +0.08 | +47.06% | 1 | 5,690 | 51.17% |
| FSLR240621P00145000 | 2024-05-16 9:30AM EDT | 145.00 | 0.58 | 0.07 | 0.34 | 0.00 | - | 2 | 878 | 53.27% |
| FSLR240621P00150000 | 2024-05-16 1:53PM EDT | 150.00 | 0.24 | 0.09 | 0.21 | 0.00 | - | 30 | 894 | 44.58% |
| FSLR240621P00155000 | 2024-05-17 11:32AM EDT | 155.00 | 0.22 | 0.20 | 0.27 | -0.12 | -35.29% | 58 | 495 | 41.75% |
| FSLR240621P00160000 | 2024-05-17 12:56PM EDT | 160.00 | 0.36 | 0.31 | 0.40 | -0.15 | -29.41% | 25 | 1,478 | 39.94% |
| FSLR240621P00165000 | 2024-05-17 12:37PM EDT | 165.00 | 0.55 | 0.50 | 0.56 | -0.22 | -28.57% | 69 | 791 | 37.70% |
| FSLR240621P00170000 | 2024-05-17 1:25PM EDT | 170.00 | 0.86 | 0.80 | 0.89 | -0.42 | -32.81% | 30 | 1,484 | 36.62% |
| FSLR240621P00175000 | 2024-05-17 12:59PM EDT | 175.00 | 1.40 | 1.27 | 1.43 | -0.44 | -23.91% | 53 | 2,071 | 35.94% |
| FSLR240621P00180000 | 2024-05-17 1:57PM EDT | 180.00 | 2.12 | 2.09 | 2.25 | -0.93 | -30.49% | 86 | 2,089 | 35.47% |
| FSLR240621P00185000 | 2024-05-17 1:47PM EDT | 185.00 | 3.25 | 3.15 | 3.40 | -1.33 | -29.04% | 66 | 308 | 35.05% |
| FSLR240621P00190000 | 2024-05-17 1:49PM EDT | 190.00 | 4.76 | 4.85 | 5.00 | -1.89 | -28.42% | 22 | 404 | 34.89% |
| FSLR240621P00195000 | 2024-05-17 1:47PM EDT | 195.00 | 6.78 | 6.90 | 7.10 | -2.25 | -24.92% | 11 | 252 | 34.97% |
| FSLR240621P00200000 | 2024-05-17 11:39AM EDT | 200.00 | 9.45 | 9.40 | 9.60 | -1.90 | -16.74% | 7 | 746 | 34.80% |
| FSLR240621P00210000 | 2024-05-17 1:35PM EDT | 210.00 | 15.55 | 15.65 | 15.95 | -2.40 | -13.37% | 2 | 404 | 34.57% |
| FSLR240621P00220000 | 2024-05-16 1:21PM EDT | 220.00 | 25.98 | 22.60 | 24.20 | 0.00 | - | 1 | 26 | 36.80% |
| FSLR240621P00230000 | 2024-03-14 9:37AM EDT | 230.00 | 73.30 | 48.60 | 49.30 | 0.00 | - | 14 | 0 | 114.34% |
| FSLR240621P00240000 | 2023-11-02 9:58AM EDT | 240.00 | 92.00 | 79.30 | 80.75 | 0.00 | - | 3 | 0 | 210.96% |
| FSLR240621P00250000 | 2023-11-01 3:23PM EDT | 250.00 | 106.00 | 89.00 | 90.60 | 0.00 | - | 28 | 0 | 220.43% |
| FSLR240621P00260000 | 2023-07-06 3:57PM EDT | 260.00 | 80.45 | 70.90 | 71.75 | 0.00 | - | 2 | 6 | 109.76% |
| FSLR240621P00270000 | 2023-07-06 3:56PM EDT | 270.00 | 89.25 | 79.20 | 80.20 | 0.00 | - | 34 | 19 | 109.38% |
| FSLR240621P00280000 | 2023-07-06 3:59PM EDT | 280.00 | 98.25 | 87.95 | 88.85 | 0.00 | - | - | 2 | 109.41% |
| FSLR240621P00300000 | 2023-07-28 10:18AM EDT | 300.00 | 102.35 | 121.90 | 123.75 | 0.00 | - | 2 | 26 | 192.49% |
| FSLR240621P00310000 | 2023-07-06 3:59PM EDT | 310.00 | 126.95 | 115.55 | 117.10 | 0.00 | - | - | 2 | 114.64% |
| FSLR240621P00320000 | 2023-04-05 10:28AM EDT | 320.00 | 120.65 | 140.55 | 142.55 | 0.00 | - | - | 0 | 200.15% |
