Deutsche Märkte öffnen in 5 Stunden 48 Minuten
Nikkei 225
38.567,20 -353,06 (-0,91%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.269,31 -596,24 (-0,98%) CMC Crypto 200
1.374,53 -19,52 (-1,40%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240920C00075000 | 2024-04-23 11:22AM EDT | 75.00 | 107.67 | 120.35 | 122.55 | 0.00 | - | 2 | 15 | 103.71% |
| FSLR240920C00080000 | 2024-04-30 9:42AM EDT | 80.00 | 102.05 | 115.50 | 117.65 | 0.00 | - | - | 25 | 98.83% |
| FSLR240920C00085000 | 2024-01-22 4:01PM EDT | 85.00 | 69.16 | 69.00 | 70.65 | 0.00 | - | 5 | 5 | 0.00% |
| FSLR240920C00090000 | 2023-12-11 1:56PM EDT | 90.00 | 62.52 | 74.75 | 76.60 | 0.00 | - | 1 | 5 | 0.00% |
| FSLR240920C00095000 | 2024-03-26 3:39PM EDT | 95.00 | 62.40 | 81.05 | 83.70 | 0.00 | - | 5 | 9 | 0.00% |
| FSLR240920C00100000 | 2024-04-15 1:57PM EDT | 100.00 | 81.75 | 93.40 | 95.25 | 0.00 | - | 1 | 6 | 61.08% |
| FSLR240920C00105000 | 2024-03-25 10:34AM EDT | 105.00 | 54.20 | 78.05 | 79.75 | 0.00 | - | 1 | 11 | 0.00% |
| FSLR240920C00110000 | 2024-04-08 10:20AM EDT | 110.00 | 73.00 | 83.15 | 85.00 | 0.00 | - | 2 | 36 | 48.88% |
| FSLR240920C00115000 | 2024-04-09 1:39PM EDT | 115.00 | 73.60 | 80.45 | 82.55 | 0.00 | - | 1 | 14 | 62.45% |
| FSLR240920C00120000 | 2024-04-08 11:46AM EDT | 120.00 | 64.65 | 73.75 | 75.65 | 0.00 | - | 1 | 55 | 50.84% |
| FSLR240920C00125000 | 2024-05-02 10:46AM EDT | 125.00 | 55.50 | 72.10 | 74.00 | 0.00 | - | 4 | 32 | 63.87% |
| FSLR240920C00130000 | 2024-05-03 10:27AM EDT | 130.00 | 64.05 | 67.45 | 69.45 | 0.00 | - | 1 | 55 | 61.52% |
| FSLR240920C00135000 | 2024-04-26 1:45PM EDT | 135.00 | 51.57 | 62.60 | 64.55 | 0.00 | - | 2 | 40 | 57.75% |
| FSLR240920C00140000 | 2024-05-16 10:56AM EDT | 140.00 | 57.50 | 58.55 | 59.85 | +3.40 | +6.28% | 1 | 88 | 56.21% |
| FSLR240920C00145000 | 2024-05-14 12:33PM EDT | 145.00 | 46.05 | 53.70 | 55.50 | 0.00 | - | 5 | 136 | 53.50% |
| FSLR240920C00150000 | 2024-05-16 2:35PM EDT | 150.00 | 49.75 | 50.15 | 51.00 | +8.75 | +21.34% | 15 | 176 | 52.78% |
| FSLR240920C00155000 | 2024-05-13 3:32PM EDT | 155.00 | 41.70 | 45.85 | 46.75 | 0.00 | - | 5 | 109 | 50.82% |
| FSLR240920C00160000 | 2024-05-16 2:35PM EDT | 160.00 | 41.70 | 42.05 | 42.80 | +7.15 | +20.69% | 6 | 172 | 50.98% |
| FSLR240920C00165000 | 2024-05-16 2:35PM EDT | 165.00 | 37.95 | 38.25 | 39.35 | +7.31 | +23.86% | 6 | 378 | 50.75% |
| FSLR240920C00170000 | 2024-05-16 2:35PM EDT | 170.00 | 34.40 | 33.70 | 35.35 | +6.55 | +23.52% | 6 | 204 | 48.62% |
| FSLR240920C00175000 | 2024-05-16 2:35PM EDT | 175.00 | 31.05 | 31.25 | 32.00 | +6.60 | +26.99% | 5 | 162 | 47.86% |
| FSLR240920C00180000 | 2024-05-16 3:57PM EDT | 180.00 | 28.55 | 27.40 | 28.80 | +7.05 | +32.79% | 3 | 1,072 | 47.06% |
| FSLR240920C00185000 | 2024-05-15 10:52AM EDT | 185.00 | 23.75 | 25.15 | 25.80 | +1.15 | +5.09% | 6 | 1,483 | 46.34% |
| FSLR240920C00190000 | 2024-05-16 1:14PM EDT | 190.00 | 23.38 | 22.40 | 23.05 | +2.51 | +12.03% | 1 | 423 | 45.78% |
| FSLR240920C00195000 | 2024-05-16 1:57PM EDT | 195.00 | 20.50 | 20.00 | 20.35 | +4.05 | +24.62% | 6 | 183 | 44.93% |
| FSLR240920C00200000 | 2024-05-16 3:57PM EDT | 200.00 | 18.07 | 17.70 | 18.05 | +1.62 | +9.85% | 11 | 371 | 44.55% |
| FSLR240920C00210000 | 2024-05-16 1:27PM EDT | 210.00 | 14.49 | 13.75 | 14.10 | +1.90 | +15.09% | 3 | 731 | 44.03% |
| FSLR240920C00220000 | 2024-05-16 3:57PM EDT | 220.00 | 10.73 | 10.45 | 10.95 | +1.33 | +14.15% | 42 | 412 | 43.78% |
| FSLR240920C00230000 | 2024-05-16 1:36PM EDT | 230.00 | 8.39 | 7.95 | 8.30 | +1.39 | +19.86% | 5 | 474 | 43.29% |
| FSLR240920C00240000 | 2024-05-16 3:05PM EDT | 240.00 | 6.37 | 5.95 | 6.30 | +0.80 | +14.36% | 32 | 542 | 43.11% |
| FSLR240920C00250000 | 2024-05-16 2:24PM EDT | 250.00 | 4.60 | 4.50 | 4.80 | +0.25 | +5.75% | 12 | 3,482 | 43.15% |
| FSLR240920C00260000 | 2024-05-16 3:57PM EDT | 260.00 | 3.50 | 3.35 | 3.65 | -0.71 | -16.86% | 3 | 107 | 43.24% |
| FSLR240920C00270000 | 2024-05-07 9:33AM EDT | 270.00 | 2.90 | 2.48 | 2.80 | 0.00 | - | 1 | 36 | 43.48% |
| FSLR240920C00280000 | 2024-05-08 3:37PM EDT | 280.00 | 1.99 | 1.82 | 2.16 | 0.00 | - | 3 | 536 | 43.79% |
| FSLR240920C00290000 | 2024-05-03 1:29PM EDT | 290.00 | 1.50 | 1.27 | 1.69 | 0.00 | - | 1 | 4 | 44.23% |
| FSLR240920C00300000 | 2024-05-13 10:16AM EDT | 300.00 | 1.18 | 0.93 | 1.35 | -0.07 | -5.60% | 1 | 977 | 44.80% |
| FSLR240920C00310000 | 2024-05-08 12:28PM EDT | 310.00 | 0.95 | 0.59 | 1.08 | 0.00 | - | 3 | 21 | 45.34% |
| FSLR240920C00320000 | 2024-05-06 10:09AM EDT | 320.00 | 0.95 | 0.30 | 1.19 | 0.00 | - | 1 | 121 | 48.57% |
| FSLR240920C00330000 | 2024-04-17 2:40PM EDT | 330.00 | 0.82 | 0.22 | 0.85 | 0.00 | - | 2 | 412 | 47.88% |
| FSLR240920C00340000 | 2024-05-06 9:30AM EDT | 340.00 | 0.46 | 0.06 | 0.92 | 0.00 | - | 9 | 50 | 50.68% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240920P00075000 | 2024-04-26 12:40PM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 73.44% |
| FSLR240920P00080000 | 2024-05-06 10:35AM EDT | 80.00 | 0.19 | 0.00 | 0.51 | 0.00 | - | 5 | 104 | 68.99% |
| FSLR240920P00085000 | 2024-04-22 10:04AM EDT | 85.00 | 0.44 | 0.00 | 0.53 | 0.00 | - | 5 | 24 | 64.99% |
| FSLR240920P00090000 | 2024-03-19 1:31PM EDT | 90.00 | 1.51 | 0.26 | 0.73 | 0.00 | - | 1 | 77 | 66.94% |
| FSLR240920P00095000 | 2024-05-08 11:00AM EDT | 95.00 | 0.30 | 0.00 | 0.58 | 0.00 | - | 1 | 786 | 57.72% |
| FSLR240920P00100000 | 2024-04-02 12:38PM EDT | 100.00 | 1.17 | 0.12 | 0.83 | 0.00 | - | 2 | 193 | 58.25% |
| FSLR240920P00105000 | 2024-04-16 2:34PM EDT | 105.00 | 1.54 | 0.00 | 0.68 | 0.00 | - | 10 | 315 | 51.61% |
| FSLR240920P00110000 | 2024-05-10 9:30AM EDT | 110.00 | 0.38 | 0.00 | 0.76 | 0.00 | - | 3 | 255 | 55.23% |
| FSLR240920P00115000 | 2024-05-07 11:19AM EDT | 115.00 | 0.60 | 0.20 | 0.78 | 0.00 | - | 300 | 910 | 51.73% |
| FSLR240920P00120000 | 2024-05-03 9:36AM EDT | 120.00 | 1.12 | 0.19 | 0.92 | 0.00 | - | 2 | 943 | 49.72% |
| FSLR240920P00125000 | 2024-05-16 2:54PM EDT | 125.00 | 0.79 | 0.41 | 1.09 | -0.21 | -21.00% | 1 | 522 | 47.83% |
| FSLR240920P00130000 | 2024-05-16 12:46PM EDT | 130.00 | 1.00 | 0.58 | 1.27 | -0.28 | -21.87% | 6 | 4,174 | 45.80% |
| FSLR240920P00135000 | 2024-05-16 10:22AM EDT | 135.00 | 1.43 | 1.02 | 1.67 | -0.23 | -13.86% | 500 | 3,966 | 45.17% |
| FSLR240920P00140000 | 2024-05-16 3:17PM EDT | 140.00 | 1.71 | 1.43 | 1.79 | -0.46 | -21.20% | 1,401 | 5,805 | 42.32% |
| FSLR240920P00145000 | 2024-05-14 2:30PM EDT | 145.00 | 3.10 | 2.03 | 2.44 | 0.00 | - | 1 | 252 | 42.31% |
| FSLR240920P00150000 | 2024-05-16 3:25PM EDT | 150.00 | 2.84 | 2.58 | 3.00 | -1.16 | -29.00% | 10 | 412 | 41.21% |
| FSLR240920P00155000 | 2024-05-16 2:51PM EDT | 155.00 | 3.70 | 3.45 | 3.85 | -0.70 | -15.91% | 4 | 336 | 40.85% |
| FSLR240920P00160000 | 2024-05-16 2:51PM EDT | 160.00 | 4.65 | 4.45 | 4.80 | -0.50 | -9.71% | 4 | 939 | 40.26% |
| FSLR240920P00165000 | 2024-05-16 2:38PM EDT | 165.00 | 5.85 | 5.45 | 5.90 | +0.07 | +1.21% | 1 | 7,618 | 39.64% |
| FSLR240920P00170000 | 2024-05-16 3:30PM EDT | 170.00 | 7.15 | 6.80 | 7.20 | -0.05 | -0.69% | 2 | 19,591 | 39.08% |
| FSLR240920P00175000 | 2024-05-16 2:38PM EDT | 175.00 | 8.70 | 8.35 | 9.00 | -1.74 | -16.67% | 1 | 272 | 39.32% |
| FSLR240920P00180000 | 2024-05-16 2:58PM EDT | 180.00 | 10.40 | 10.10 | 10.50 | -1.60 | -13.33% | 18 | 2,185 | 38.24% |
| FSLR240920P00185000 | 2024-05-16 3:25PM EDT | 185.00 | 12.25 | 11.95 | 12.65 | -2.90 | -19.14% | 11 | 651 | 38.22% |
| FSLR240920P00190000 | 2024-05-16 2:53PM EDT | 190.00 | 14.70 | 14.40 | 14.70 | -1.20 | -7.55% | 10 | 2,370 | 37.45% |
| FSLR240920P00195000 | 2024-05-16 3:28PM EDT | 195.00 | 16.85 | 16.85 | 17.15 | -1.30 | -7.16% | 28 | 361 | 37.08% |
| FSLR240920P00200000 | 2024-05-16 3:28PM EDT | 200.00 | 19.50 | 19.40 | 19.85 | -2.30 | -10.55% | 46 | 115 | 36.75% |
| FSLR240920P00210000 | 2024-05-16 12:36PM EDT | 210.00 | 25.45 | 25.50 | 25.85 | -0.20 | -0.78% | 1 | 142 | 35.95% |
| FSLR240920P00220000 | 2023-11-08 11:01AM EDT | 220.00 | 81.16 | 75.30 | 76.10 | 0.00 | - | 1 | 3 | 130.82% |
| FSLR240920P00230000 | 2024-03-15 10:11AM EDT | 230.00 | 81.60 | 51.75 | 52.45 | 0.00 | - | 14 | 18 | 63.13% |
| FSLR240920P00250000 | 2023-09-07 10:53AM EDT | 250.00 | 78.00 | 101.25 | 102.50 | 0.00 | - | 2 | 1 | 139.85% |
| FSLR240920P00260000 | 2023-04-28 1:25PM EDT | 260.00 | 87.73 | 70.90 | 72.10 | 0.00 | - | 2 | 1 | 51.37% |
| FSLR240920P00270000 | 2024-01-29 10:30AM EDT | 270.00 | 124.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240920P00300000 | 2023-07-14 1:31PM EDT | 300.00 | 109.15 | 97.60 | 98.60 | 0.00 | - | 2 | 2 | 0.00% |
| FSLR240920P00340000 | 2023-07-28 9:30AM EDT | 340.00 | 125.20 | 161.95 | 163.65 | 0.00 | - | 1 | 0 | 109.90% |
