Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.537,46 +4.092,54 (+6,66%) CMC Crypto 200
1.516,22 +161,80 (+11,95%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250117C00065000 | 2024-05-20 3:13PM EDT | 65.00 | 132.78 | 132.95 | 135.80 | -4.12 | -3.01% | 10 | 274 | 96.46% |
| FSLR250117C00070000 | 2024-03-05 1:53PM EDT | 70.00 | 97.06 | 104.05 | 107.70 | 0.00 | - | 5 | 41 | 0.00% |
| FSLR250117C00075000 | 2024-05-17 9:30AM EDT | 75.00 | 123.75 | 123.40 | 125.90 | 0.00 | - | 5 | 10 | 87.01% |
| FSLR250117C00080000 | 2024-02-12 10:30AM EDT | 80.00 | 80.47 | 83.60 | 87.30 | 0.00 | - | 5 | 15 | 0.00% |
| FSLR250117C00085000 | 2024-05-07 12:26PM EDT | 85.00 | 116.20 | 113.95 | 116.85 | 0.00 | - | 5 | 113 | 81.38% |
| FSLR250117C00090000 | 2024-03-27 10:25AM EDT | 90.00 | 76.25 | 91.60 | 94.85 | 0.00 | - | 1 | 7 | 0.00% |
| FSLR250117C00095000 | 2024-04-26 10:04AM EDT | 95.00 | 91.36 | 104.60 | 107.50 | 0.00 | - | 1 | 6 | 75.31% |
| FSLR250117C00100000 | 2024-05-09 12:08PM EDT | 100.00 | 95.90 | 99.95 | 102.90 | 0.00 | - | 2 | 116 | 72.57% |
| FSLR250117C00105000 | 2024-04-11 11:46AM EDT | 105.00 | 82.50 | 90.80 | 93.15 | 0.00 | - | 1 | 27 | 51.75% |
| FSLR250117C00110000 | 2024-05-02 12:35PM EDT | 110.00 | 71.55 | 90.90 | 93.80 | 0.00 | - | 1 | 93 | 67.82% |
| FSLR250117C00115000 | 2024-02-21 10:38AM EDT | 115.00 | 50.50 | 51.00 | 52.75 | 0.00 | - | 1 | 26 | 0.00% |
| FSLR250117C00120000 | 2024-05-03 11:51AM EDT | 120.00 | 77.69 | 81.95 | 84.75 | 0.00 | - | 1 | 69 | 63.23% |
| FSLR250117C00125000 | 2024-04-05 1:12PM EDT | 125.00 | 63.20 | 74.55 | 76.80 | 0.00 | - | 2 | 55 | 50.32% |
| FSLR250117C00130000 | 2024-05-14 12:33PM EDT | 130.00 | 64.55 | 73.35 | 75.55 | 0.00 | - | 2 | 55 | 58.80% |
| FSLR250117C00135000 | 2024-05-16 3:19PM EDT | 135.00 | 70.30 | 69.45 | 71.45 | 0.00 | - | 1 | 92 | 57.73% |
| FSLR250117C00140000 | 2024-05-14 12:33PM EDT | 140.00 | 57.00 | 65.60 | 67.40 | 0.00 | - | 5 | 123 | 56.61% |
| FSLR250117C00145000 | 2024-04-17 10:41AM EDT | 145.00 | 49.41 | 63.75 | 64.80 | 0.00 | - | 4 | 367 | 59.31% |
| FSLR250117C00150000 | 2024-05-20 9:43AM EDT | 150.00 | 58.31 | 57.60 | 59.45 | -2.64 | -4.33% | 2 | 266 | 53.70% |
| FSLR250117C00155000 | 2024-05-16 2:49PM EDT | 155.00 | 53.85 | 54.65 | 55.75 | 0.00 | - | 5 | 169 | 53.44% |
| FSLR250117C00160000 | 2024-05-16 3:11PM EDT | 160.00 | 51.25 | 50.20 | 52.25 | 0.00 | - | 5 | 766 | 51.64% |
| FSLR250117C00165000 | 2024-05-09 12:08PM EDT | 165.00 | 45.00 | 47.75 | 48.85 | 0.00 | - | 2 | 282 | 51.73% |
| FSLR250117C00170000 | 2024-05-20 2:26PM EDT | 170.00 | 43.93 | 44.60 | 45.60 | -0.02 | -0.05% | 2 | 991 | 51.05% |
| FSLR250117C00175000 | 2024-05-20 11:52AM EDT | 175.00 | 41.55 | 41.50 | 43.15 | -0.90 | -2.12% | 2 | 137 | 50.93% |
| FSLR250117C00180000 | 2024-05-17 2:52PM EDT | 180.00 | 41.15 | 38.50 | 40.45 | 0.00 | - | 17 | 5,431 | 50.46% |
| FSLR250117C00185000 | 2024-05-17 2:52PM EDT | 185.00 | 38.35 | 35.85 | 37.65 | 0.00 | - | 5 | 2,679 | 51.49% |
| FSLR250117C00190000 | 2024-05-20 12:18PM EDT | 190.00 | 34.28 | 33.15 | 34.15 | -1.02 | -2.89% | 6 | 756 | 49.53% |
| FSLR250117C00195000 | 2024-05-20 10:45AM EDT | 195.00 | 30.70 | 30.60 | 31.65 | -2.23 | -6.77% | 1 | 1,174 | 49.05% |
| FSLR250117C00200000 | 2024-05-17 3:49PM EDT | 200.00 | 29.24 | 28.35 | 29.30 | -0.86 | -2.86% | 3 | 2,062 | 48.62% |
| FSLR250117C00210000 | 2024-05-20 1:44PM EDT | 210.00 | 24.25 | 24.15 | 25.00 | +1.25 | +5.43% | 4 | 987 | 47.82% |
| FSLR250117C00220000 | 2024-05-17 9:51AM EDT | 220.00 | 21.20 | 20.50 | 21.20 | 0.00 | - | 1 | 3,531 | 47.11% |
| FSLR250117C00230000 | 2024-05-20 12:40PM EDT | 230.00 | 17.80 | 17.15 | 18.55 | -1.00 | -5.32% | 47 | 1,956 | 47.55% |
| FSLR250117C00240000 | 2024-05-20 10:34AM EDT | 240.00 | 14.57 | 14.25 | 15.45 | -1.57 | -9.73% | 1 | 3,154 | 46.65% |
| FSLR250117C00250000 | 2024-05-20 3:04PM EDT | 250.00 | 11.90 | 11.40 | 12.45 | -1.66 | -12.24% | 23 | 6,043 | 45.25% |
| FSLR250117C00260000 | 2024-05-20 3:22PM EDT | 260.00 | 9.90 | 9.80 | 10.50 | -1.40 | -12.39% | 4 | 4,433 | 45.08% |
| FSLR250117C00270000 | 2024-05-16 2:06PM EDT | 270.00 | 8.82 | 8.05 | 8.80 | 0.00 | - | 2 | 764 | 44.86% |
| FSLR250117C00280000 | 2024-05-16 3:15PM EDT | 280.00 | 7.50 | 6.65 | 7.40 | 0.00 | - | 977 | 5,279 | 44.75% |
| FSLR250117C00290000 | 2024-04-29 3:56PM EDT | 290.00 | 5.45 | 5.40 | 6.40 | 0.00 | - | 1 | 510 | 45.08% |
| FSLR250117C00300000 | 2024-05-20 10:31AM EDT | 300.00 | 5.00 | 4.40 | 5.15 | -0.10 | -1.96% | 1 | 8,114 | 44.40% |
| FSLR250117C00310000 | 2024-05-10 12:38PM EDT | 310.00 | 4.31 | 3.55 | 4.80 | 0.00 | - | 1 | 1,807 | 45.67% |
| FSLR250117C00320000 | 2024-05-15 2:08PM EDT | 320.00 | 3.30 | 3.30 | 4.35 | 0.00 | - | 1 | 5,049 | 46.47% |
| FSLR250117C00330000 | 2024-05-17 3:18PM EDT | 330.00 | 3.42 | 2.49 | 3.60 | 0.00 | - | 1 | 507 | 46.13% |
| FSLR250117C00340000 | 2024-05-16 2:50PM EDT | 340.00 | 2.45 | 2.01 | 2.98 | +0.06 | +2.51% | 1 | 2,013 | 45.84% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250117P00065000 | 2024-05-20 3:51PM EDT | 65.00 | 0.30 | 0.20 | 0.57 | -0.05 | -14.29% | 2 | 451 | 64.94% |
| FSLR250117P00070000 | 2024-04-02 2:01PM EDT | 70.00 | 0.92 | 0.03 | 0.98 | 0.00 | - | 1 | 279 | 63.43% |
| FSLR250117P00075000 | 2024-04-11 11:36AM EDT | 75.00 | 0.90 | 0.02 | 0.81 | 0.00 | - | 2 | 431 | 57.69% |
| FSLR250117P00080000 | 2024-05-03 11:18AM EDT | 80.00 | 0.75 | 0.36 | 0.82 | 0.00 | - | 1 | 202 | 57.23% |
| FSLR250117P00085000 | 2024-05-15 2:23PM EDT | 85.00 | 0.72 | 0.48 | 0.94 | 0.00 | - | 5 | 254 | 55.42% |
| FSLR250117P00090000 | 2024-05-15 2:06PM EDT | 90.00 | 0.90 | 0.66 | 0.97 | 0.00 | - | 1 | 417 | 53.32% |
| FSLR250117P00095000 | 2024-04-16 10:54AM EDT | 95.00 | 2.47 | 0.21 | 1.49 | 0.00 | - | 1 | 268 | 50.39% |
| FSLR250117P00100000 | 2024-05-01 11:17AM EDT | 100.00 | 2.31 | 0.80 | 1.45 | 0.00 | - | 46 | 445 | 52.58% |
| FSLR250117P00105000 | 2024-05-16 2:51PM EDT | 105.00 | 1.45 | 1.05 | 1.66 | 0.00 | - | 1 | 273 | 50.78% |
| FSLR250117P00110000 | 2024-05-03 1:13PM EDT | 110.00 | 2.29 | 1.34 | 1.95 | 0.00 | - | 1 | 427 | 49.38% |
| FSLR250117P00115000 | 2024-05-20 1:19PM EDT | 115.00 | 1.98 | 1.64 | 2.12 | -0.27 | -12.00% | 30 | 1,106 | 47.16% |
| FSLR250117P00120000 | 2024-05-17 9:35AM EDT | 120.00 | 2.59 | 2.27 | 2.65 | 0.00 | - | 2 | 3,095 | 46.69% |
| FSLR250117P00125000 | 2024-05-06 2:49PM EDT | 125.00 | 3.70 | 2.43 | 3.10 | 0.00 | - | 9 | 2,172 | 45.52% |
| FSLR250117P00130000 | 2024-05-20 3:10PM EDT | 130.00 | 3.50 | 2.98 | 3.75 | 0.00 | - | 3 | 2,008 | 44.90% |
| FSLR250117P00135000 | 2024-05-06 2:56PM EDT | 135.00 | 5.20 | 3.75 | 4.40 | 0.00 | - | 8 | 22,676 | 43.98% |
| FSLR250117P00140000 | 2024-05-10 2:50PM EDT | 140.00 | 5.80 | 4.55 | 5.15 | 0.00 | - | 2 | 2,805 | 43.13% |
| FSLR250117P00145000 | 2024-05-20 10:45AM EDT | 145.00 | 6.10 | 5.65 | 6.05 | -1.70 | -21.79% | 2 | 5,264 | 42.44% |
| FSLR250117P00150000 | 2024-05-20 3:22PM EDT | 150.00 | 7.15 | 6.70 | 7.35 | +0.15 | +2.14% | 1 | 8,778 | 42.49% |
| FSLR250117P00155000 | 2024-05-17 9:35AM EDT | 155.00 | 8.74 | 7.90 | 8.55 | 0.00 | - | 2 | 1,849 | 41.94% |
| FSLR250117P00160000 | 2024-05-20 3:47PM EDT | 160.00 | 9.72 | 9.25 | 9.85 | +0.22 | +2.32% | 37 | 18,375 | 41.33% |
| FSLR250117P00165000 | 2024-05-08 11:29AM EDT | 165.00 | 13.51 | 10.60 | 11.35 | 0.00 | - | 2 | 2,030 | 40.87% |
| FSLR250117P00170000 | 2024-05-20 10:20AM EDT | 170.00 | 13.00 | 12.50 | 13.00 | +0.30 | +2.36% | 44 | 3,186 | 40.42% |
| FSLR250117P00175000 | 2024-05-17 2:11PM EDT | 175.00 | 14.35 | 13.90 | 14.80 | 0.00 | - | 3 | 1,783 | 39.98% |
| FSLR250117P00180000 | 2024-05-20 10:22AM EDT | 180.00 | 16.80 | 16.10 | 17.00 | -2.00 | -10.64% | 3 | 3,588 | 39.97% |
| FSLR250117P00185000 | 2024-05-20 1:43PM EDT | 185.00 | 18.95 | 18.15 | 19.00 | +0.70 | +3.84% | 30 | 3,199 | 39.34% |
| FSLR250117P00190000 | 2024-05-20 1:45PM EDT | 190.00 | 21.00 | 20.35 | 21.10 | +0.50 | +2.44% | 26 | 2,119 | 38.64% |
| FSLR250117P00195000 | 2024-05-20 3:58PM EDT | 195.00 | 22.95 | 22.10 | 23.50 | -2.35 | -9.29% | 1,003 | 1,112 | 38.18% |
| FSLR250117P00200000 | 2024-05-20 11:21AM EDT | 200.00 | 26.25 | 25.35 | 26.10 | -0.85 | -3.14% | 51 | 2,281 | 37.79% |
| FSLR250117P00210000 | 2024-05-17 1:18PM EDT | 210.00 | 31.15 | 30.85 | 31.65 | 0.00 | - | 20 | 478 | 36.85% |
| FSLR250117P00220000 | 2024-05-07 10:17AM EDT | 220.00 | 39.45 | 37.00 | 38.00 | 0.00 | - | 5 | 491 | 36.22% |
| FSLR250117P00230000 | 2024-04-24 10:31AM EDT | 230.00 | 56.15 | 43.70 | 45.60 | 0.00 | - | 15 | 442 | 36.75% |
| FSLR250117P00240000 | 2023-07-14 11:54AM EDT | 240.00 | 61.15 | 54.60 | 55.65 | 0.00 | - | 1 | 174 | 40.83% |
| FSLR250117P00250000 | 2024-02-20 2:35PM EDT | 250.00 | 98.66 | 95.75 | 99.00 | 0.00 | - | 1 | 3 | 95.46% |
| FSLR250117P00260000 | 2023-08-21 10:54AM EDT | 260.00 | 86.77 | 89.70 | 90.60 | 0.00 | - | 1 | 53 | 72.02% |
| FSLR250117P00270000 | 2023-12-19 11:43AM EDT | 270.00 | 98.65 | 120.60 | 123.80 | 0.00 | - | 16 | 0 | 110.16% |
| FSLR250117P00280000 | 2023-07-28 9:30AM EDT | 280.00 | 76.95 | 103.90 | 105.05 | 0.00 | - | 1 | 14 | 69.31% |
| FSLR250117P00290000 | 2023-10-17 9:59AM EDT | 290.00 | 137.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250117P00300000 | 2023-06-01 2:52PM EDT | 300.00 | 97.82 | 111.05 | 112.15 | 0.00 | - | - | 10 | 51.00% |
| FSLR250117P00310000 | 2023-05-31 12:35PM EDT | 310.00 | 113.86 | 120.10 | 121.30 | 0.00 | - | - | 1 | 51.29% |
| FSLR250117P00320000 | 2023-07-14 2:01PM EDT | 320.00 | 128.65 | 116.60 | 117.60 | 0.00 | - | - | 1 | 0.00% |
| FSLR250117P00330000 | 2024-01-24 12:06PM EDT | 330.00 | 178.62 | 185.50 | 188.90 | 0.00 | - | 2 | 0 | 134.94% |
| FSLR250117P00340000 | 2023-08-16 12:45PM EDT | 340.00 | 144.00 | 164.80 | 166.70 | 0.00 | - | - | 0 | 86.91% |
