Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.905,13 +35,75 (+0,09%) Gold
2.420,70 +35,20 (+1,48%) EUR/USD
1,0877 +0,0007 (+0,07%) Bitcoin EUR
61.164,59 +1.430,80 (+2,40%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:38PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR241220C00105000 | 2024-04-29 2:25PM EDT | 105.00 | 83.05 | 96.45 | 99.20 | 0.00 | - | - | 3 | 69.07% |
| FSLR241220C00120000 | 2024-04-30 3:01PM EDT | 120.00 | 66.10 | 83.65 | 85.20 | 0.00 | - | - | 3 | 63.46% |
| FSLR241220C00125000 | 2024-04-19 10:11AM EDT | 125.00 | 61.00 | 79.25 | 80.80 | 0.00 | - | 1 | 1 | 61.62% |
| FSLR241220C00135000 | 2024-05-17 12:53PM EDT | 135.00 | 71.48 | 70.80 | 72.45 | +17.28 | +31.88% | 1 | 3 | 58.82% |
| FSLR241220C00145000 | 2024-04-30 3:24PM EDT | 145.00 | 47.30 | 63.10 | 64.75 | 0.00 | - | - | 6 | 57.21% |
| FSLR241220C00155000 | 2024-05-15 10:50AM EDT | 155.00 | 49.35 | 54.70 | 56.70 | 0.00 | - | 4 | 8 | 53.58% |
| FSLR241220C00160000 | 2024-05-17 12:38PM EDT | 160.00 | 52.00 | 50.90 | 53.35 | +15.15 | +41.11% | 2 | 1 | 52.75% |
| FSLR241220C00175000 | 2024-05-10 10:15AM EDT | 175.00 | 42.15 | 41.80 | 42.70 | 0.00 | - | 1 | 2 | 50.69% |
| FSLR241220C00180000 | 2024-05-17 1:56PM EDT | 180.00 | 39.45 | 38.85 | 40.40 | +3.45 | +9.58% | 1 | 16 | 50.79% |
| FSLR241220C00185000 | 2024-05-10 11:44AM EDT | 185.00 | 34.12 | 35.80 | 36.95 | 0.00 | - | 6 | 31 | 50.55% |
| FSLR241220C00190000 | 2024-05-15 3:00PM EDT | 190.00 | 29.53 | 33.25 | 34.25 | 0.00 | - | 2 | 27 | 50.04% |
| FSLR241220C00195000 | 2024-05-17 12:49PM EDT | 195.00 | 31.10 | 30.10 | 31.65 | +7.04 | +29.26% | 4 | 7 | 49.49% |
| FSLR241220C00200000 | 2024-05-17 9:54AM EDT | 200.00 | 28.33 | 27.60 | 29.30 | +3.15 | +12.51% | 1 | 105 | 49.16% |
| FSLR241220C00210000 | 2024-05-15 10:12AM EDT | 210.00 | 19.55 | 23.75 | 25.00 | 0.00 | - | 2 | 53 | 48.54% |
| FSLR241220C00220000 | 2024-05-16 1:24PM EDT | 220.00 | 19.45 | 20.15 | 21.15 | 0.00 | - | 3 | 90 | 47.88% |
| FSLR241220C00230000 | 2024-05-16 10:17AM EDT | 230.00 | 15.87 | 17.15 | 17.85 | 0.00 | - | 3 | 49 | 47.39% |
| FSLR241220C00240000 | 2024-05-16 10:37AM EDT | 240.00 | 13.00 | 14.15 | 14.95 | 0.00 | - | 1 | 180 | 46.87% |
| FSLR241220C00250000 | 2024-05-15 9:30AM EDT | 250.00 | 10.00 | 11.40 | 12.50 | 0.00 | - | 50 | 228 | 46.48% |
| FSLR241220C00260000 | 2024-05-14 3:05PM EDT | 260.00 | 10.00 | 10.00 | 10.45 | +2.80 | +38.89% | 1 | 388 | 46.20% |
| FSLR241220C00270000 | 2024-05-14 2:34PM EDT | 270.00 | 5.83 | 8.20 | 9.10 | 0.00 | - | 5 | 34 | 46.76% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR241220P00095000 | 2024-04-25 11:46AM EDT | 95.00 | 1.97 | 0.18 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| FSLR241220P00100000 | 2024-05-15 11:24AM EDT | 100.00 | 1.00 | 0.35 | 1.49 | 0.00 | - | 2 | 4 | 51.15% |
| FSLR241220P00110000 | 2024-05-16 11:22AM EDT | 110.00 | 1.40 | 1.00 | 1.77 | 0.00 | - | 6 | 7 | 51.55% |
| FSLR241220P00115000 | 2024-05-17 2:05PM EDT | 115.00 | 1.69 | 1.28 | 2.18 | -0.31 | -13.42% | 1 | 21 | 50.75% |
| FSLR241220P00120000 | 2024-04-30 3:27PM EDT | 120.00 | 4.35 | 1.85 | 2.20 | 0.00 | - | 2 | 24 | 47.58% |
| FSLR241220P00125000 | 2024-05-07 10:41AM EDT | 125.00 | 2.93 | 2.26 | 2.60 | 0.00 | - | 2 | 10 | 46.42% |
| FSLR241220P00130000 | 2024-05-17 2:05PM EDT | 130.00 | 2.98 | 2.81 | 3.15 | -0.22 | -6.88% | 1 | 10 | 45.68% |
| FSLR241220P00135000 | 2024-05-06 1:02PM EDT | 135.00 | 4.40 | 3.40 | 3.80 | 0.00 | - | 1 | 3 | 45.01% |
| FSLR241220P00140000 | 2024-05-15 9:57AM EDT | 140.00 | 5.75 | 4.15 | 4.55 | 0.00 | - | 1 | 11 | 44.37% |
| FSLR241220P00145000 | 2024-05-13 3:20PM EDT | 145.00 | 6.55 | 5.05 | 5.45 | 0.00 | - | 1 | 22 | 43.88% |
| FSLR241220P00150000 | 2024-05-16 9:43AM EDT | 150.00 | 6.70 | 5.80 | 6.45 | 0.00 | - | 1 | 37 | 43.34% |
| FSLR241220P00155000 | 2024-05-10 11:32AM EDT | 155.00 | 8.30 | 6.95 | 7.60 | 0.00 | - | 2 | 40 | 42.88% |
| FSLR241220P00160000 | 2024-05-16 2:27PM EDT | 160.00 | 9.45 | 8.25 | 8.90 | 0.00 | - | 1 | 23 | 42.46% |
| FSLR241220P00165000 | 2024-05-10 11:21AM EDT | 165.00 | 11.10 | 9.60 | 10.35 | 0.00 | - | 1 | 48 | 42.05% |
| FSLR241220P00170000 | 2024-05-06 12:35PM EDT | 170.00 | 13.35 | 11.15 | 11.95 | 0.00 | - | 2 | 3 | 41.66% |
| FSLR241220P00175000 | 2024-05-16 9:58AM EDT | 175.00 | 14.55 | 12.65 | 13.65 | 0.00 | - | 1 | 12 | 41.17% |
| FSLR241220P00180000 | 2024-05-15 10:12AM EDT | 180.00 | 18.40 | 14.40 | 15.60 | 0.00 | - | 1 | 25 | 40.87% |
| FSLR241220P00185000 | 2024-05-16 11:37AM EDT | 185.00 | 19.15 | 18.30 | 18.90 | -0.35 | -1.79% | 14 | 10 | 42.65% |
| FSLR241220P00190000 | 2024-05-17 11:04AM EDT | 190.00 | 20.55 | 18.75 | 20.00 | -2.90 | -12.37% | 1 | 10 | 40.30% |
| FSLR241220P00210000 | 2024-05-17 10:48AM EDT | 210.00 | 30.45 | 30.10 | 31.20 | -0.85 | -2.72% | 2 | 1 | 39.96% |
| FSLR241220P00220000 | 2024-04-22 1:56PM EDT | 220.00 | 51.25 | 35.45 | 36.50 | 0.00 | - | - | 1 | 37.81% |
