Deutsche Märkte öffnen in 20 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.628,02 +3.934,94 (+6,38%) CMC Crypto 200
1.528,75 +40,21 (+2,70%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240719C00105000 | 2024-03-25 12:16PM EDT | 105.00 | 53.15 | 73.60 | 75.05 | 0.00 | - | 1 | 17 | 0.00% |
| FSLR240719C00110000 | 2024-03-15 3:20PM EDT | 110.00 | 42.37 | 74.20 | 75.50 | 0.00 | - | - | 3 | 0.00% |
| FSLR240719C00115000 | 2024-05-03 10:10AM EDT | 115.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FSLR240719C00120000 | 2024-05-14 9:30AM EDT | 120.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240719C00125000 | 2024-05-07 9:57AM EDT | 125.00 | 71.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240719C00130000 | 2024-05-03 10:10AM EDT | 130.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR240719C00135000 | 2024-05-14 10:14AM EDT | 135.00 | 54.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240719C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 54.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FSLR240719C00145000 | 2024-05-07 11:53AM EDT | 145.00 | 53.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR240719C00150000 | 2024-05-16 11:59AM EDT | 150.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR240719C00155000 | 2024-05-07 11:53AM EDT | 155.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR240719C00160000 | 2024-05-16 11:43AM EDT | 160.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR240719C00165000 | 2024-05-14 12:32PM EDT | 165.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR240719C00170000 | 2024-05-20 3:03PM EDT | 170.00 | 29.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FSLR240719C00175000 | 2024-05-15 11:11AM EDT | 175.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240719C00180000 | 2024-05-20 2:15PM EDT | 180.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR240719C00185000 | 2024-05-20 3:53PM EDT | 185.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FSLR240719C00190000 | 2024-05-20 2:04PM EDT | 190.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FSLR240719C00195000 | 2024-05-20 3:22PM EDT | 195.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| FSLR240719C00200000 | 2024-05-20 3:58PM EDT | 200.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| FSLR240719C00210000 | 2024-05-20 1:55PM EDT | 210.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| FSLR240719C00220000 | 2024-05-20 3:38PM EDT | 220.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| FSLR240719C00230000 | 2024-05-20 2:31PM EDT | 230.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FSLR240719C00240000 | 2024-05-20 1:53PM EDT | 240.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FSLR240719C00250000 | 2024-05-20 11:15AM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FSLR240719C00260000 | 2024-05-17 1:41PM EDT | 260.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FSLR240719C00270000 | 2024-05-20 9:53AM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FSLR240719C00290000 | 2024-05-20 9:46AM EDT | 290.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240719P00075000 | 2024-05-20 2:27PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLR240719P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLR240719P00085000 | 2024-03-01 3:02PM EDT | 85.00 | 0.48 | 0.13 | 0.72 | 0.00 | - | 2 | 1 | 102.25% |
| FSLR240719P00090000 | 2024-02-27 4:47PM EDT | 90.00 | 1.42 | 0.11 | 0.75 | 0.00 | - | - | 2 | 96.09% |
| FSLR240719P00095000 | 2024-03-15 1:04PM EDT | 95.00 | 1.06 | 0.10 | 0.54 | 0.00 | - | 1 | 3 | 86.04% |
| FSLR240719P00100000 | 2024-04-15 10:27AM EDT | 100.00 | 0.31 | 0.01 | 0.36 | 0.00 | - | 1 | 35 | 74.41% |
| FSLR240719P00105000 | 2024-04-03 2:17PM EDT | 105.00 | 0.70 | 0.06 | 0.37 | 0.00 | - | 1 | 1 | 71.00% |
| FSLR240719P00110000 | 2024-03-18 12:21PM EDT | 110.00 | 2.15 | 0.29 | 0.90 | 0.00 | - | 10 | 11 | 77.73% |
| FSLR240719P00115000 | 2024-03-27 2:29PM EDT | 115.00 | 1.31 | 0.30 | 0.58 | 0.00 | - | 3 | 9 | 68.85% |
| FSLR240719P00120000 | 2024-05-10 2:03PM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FSLR240719P00125000 | 2024-05-10 2:16PM EDT | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLR240719P00130000 | 2024-05-07 10:44AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLR240719P00135000 | 2024-05-06 9:30AM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLR240719P00140000 | 2024-05-20 2:31PM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FSLR240719P00145000 | 2024-05-20 1:21PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FSLR240719P00150000 | 2024-05-17 12:36PM EDT | 150.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FSLR240719P00155000 | 2024-05-20 3:37PM EDT | 155.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FSLR240719P00160000 | 2024-05-20 2:27PM EDT | 160.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FSLR240719P00165000 | 2024-05-20 3:26PM EDT | 165.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FSLR240719P00170000 | 2024-05-20 1:21PM EDT | 170.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| FSLR240719P00175000 | 2024-05-20 2:20PM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FSLR240719P00180000 | 2024-05-20 2:21PM EDT | 180.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| FSLR240719P00185000 | 2024-05-20 11:33AM EDT | 185.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| FSLR240719P00190000 | 2024-05-20 10:26AM EDT | 190.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| FSLR240719P00195000 | 2024-05-20 3:31PM EDT | 195.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| FSLR240719P00200000 | 2024-05-20 3:14PM EDT | 200.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FSLR240719P00210000 | 2024-05-20 3:51PM EDT | 210.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLR240719P00220000 | 2024-05-20 12:00PM EDT | 220.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR240719P00240000 | 2024-05-03 10:25AM EDT | 240.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240719P00250000 | 2024-05-14 11:08AM EDT | 250.00 | 62.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
