Deutsche Märkte öffnen in 5 Stunden 21 Minuten
Nikkei 225
39.186,75 +117,07 (+0,30%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.354,71 +4.346,54 (+7,12%) CMC Crypto 200
1.508,92 +154,50 (+11,40%) 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:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250321C00080000 | 2024-04-01 1:32PM EDT | 80.00 | 97.65 | 105.50 | 108.85 | 0.00 | - | 32 | 56 | 0.00% |
| FSLR250321C00085000 | 2024-03-27 1:00PM EDT | 85.00 | 85.50 | 98.00 | 101.45 | 0.00 | - | 19 | 19 | 0.00% |
| FSLR250321C00090000 | 2024-04-03 12:29PM EDT | 90.00 | 82.70 | 103.50 | 107.25 | 0.00 | - | 5 | 35 | 48.39% |
| FSLR250321C00095000 | 2024-04-08 3:39PM EDT | 95.00 | 92.50 | 100.05 | 105.00 | 0.00 | - | 5 | 9 | 62.40% |
| FSLR250321C00100000 | 2024-04-26 12:51PM EDT | 100.00 | 88.10 | 101.00 | 104.00 | 0.00 | - | 1 | 14 | 68.71% |
| FSLR250321C00105000 | 2024-04-03 12:06PM EDT | 105.00 | 71.05 | 90.55 | 94.00 | 0.00 | - | 1 | 9 | 50.62% |
| FSLR250321C00110000 | 2024-04-05 11:55AM EDT | 110.00 | 75.80 | 88.50 | 93.00 | 0.00 | - | 7 | 13 | 54.74% |
| FSLR250321C00115000 | 2024-04-08 10:33AM EDT | 115.00 | 77.00 | 84.25 | 87.15 | 0.00 | - | 1 | 3 | 51.20% |
| FSLR250321C00120000 | 2024-04-05 2:35PM EDT | 120.00 | 69.90 | 80.05 | 83.25 | 0.00 | - | 4 | 11 | 51.14% |
| FSLR250321C00125000 | 2024-04-23 3:49PM EDT | 125.00 | 68.85 | 79.65 | 83.90 | 0.00 | - | 3 | 13 | 61.86% |
| FSLR250321C00130000 | 2024-05-03 11:51AM EDT | 130.00 | 72.19 | 75.05 | 79.45 | 0.00 | - | 2 | 3 | 59.27% |
| FSLR250321C00140000 | 2024-05-03 11:12AM EDT | 140.00 | 64.24 | 68.75 | 71.05 | 0.00 | - | 1 | 10 | 57.76% |
| FSLR250321C00145000 | 2024-05-07 10:05AM EDT | 145.00 | 65.96 | 65.00 | 67.05 | 0.00 | - | 1 | 2 | 56.35% |
| FSLR250321C00155000 | 2024-04-11 12:12PM EDT | 155.00 | 50.76 | 53.15 | 55.85 | 0.00 | - | 1 | 2 | 48.81% |
| FSLR250321C00160000 | 2024-04-11 1:45PM EDT | 160.00 | 49.86 | 51.45 | 52.65 | 0.00 | - | - | 0 | 48.52% |
| FSLR250321C00165000 | 2024-05-17 12:03PM EDT | 165.00 | 54.70 | 51.50 | 52.90 | 0.00 | - | 2 | 12 | 52.64% |
| FSLR250321C00170000 | 2024-05-03 11:31AM EDT | 170.00 | 45.98 | 47.75 | 50.10 | 0.00 | - | 1 | 3 | 51.68% |
| FSLR250321C00175000 | 2024-05-15 9:34AM EDT | 175.00 | 41.89 | 45.55 | 48.50 | 0.00 | - | 1 | 3 | 52.74% |
| FSLR250321C00180000 | 2024-05-15 12:26PM EDT | 180.00 | 40.60 | 42.75 | 45.30 | 0.00 | - | 1 | 13 | 51.88% |
| FSLR250321C00185000 | 2024-05-03 10:55AM EDT | 185.00 | 38.95 | 40.00 | 41.85 | 0.00 | - | 2 | 4 | 50.74% |
| FSLR250321C00190000 | 2024-05-15 2:17PM EDT | 190.00 | 35.85 | 37.60 | 39.50 | 0.00 | - | 3 | 9 | 50.53% |
| FSLR250321C00195000 | 2024-05-17 1:35PM EDT | 195.00 | 37.87 | 34.15 | 36.10 | 0.00 | - | 1 | 10 | 50.07% |
| FSLR250321C00200000 | 2024-05-20 10:34AM EDT | 200.00 | 32.84 | 32.85 | 35.45 | -2.23 | -6.36% | 7 | 10 | 50.17% |
| FSLR250321C00210000 | 2024-04-16 10:41AM EDT | 210.00 | 21.92 | 29.80 | 31.80 | 0.00 | - | 8 | 9 | 50.71% |
| FSLR250321C00220000 | 2024-05-15 10:37AM EDT | 220.00 | 22.40 | 24.70 | 26.65 | 0.00 | - | 10 | 20 | 49.59% |
| FSLR250321C00230000 | 2024-05-14 12:03PM EDT | 230.00 | 17.95 | 21.40 | 22.00 | 0.00 | - | 41 | 88 | 47.25% |
| FSLR250321C00240000 | 2024-05-14 2:03PM EDT | 240.00 | 15.03 | 18.40 | 19.75 | 0.00 | - | 1 | 20 | 47.81% |
| FSLR250321C00250000 | 2024-05-03 11:39AM EDT | 250.00 | 16.25 | 15.80 | 18.25 | +0.40 | +2.52% | 1 | 79 | 49.05% |
| FSLR250321C00260000 | 2024-05-06 10:55AM EDT | 260.00 | 15.40 | 13.40 | 14.90 | 0.00 | - | 1 | 51 | 47.14% |
| FSLR250321C00270000 | 2024-05-13 11:22AM EDT | 270.00 | 11.15 | 11.55 | 12.20 | 0.00 | - | 13 | 21 | 45.71% |
| FSLR250321C00280000 | 2024-05-13 3:59PM EDT | 280.00 | 9.40 | 9.90 | 11.25 | 0.00 | - | 55 | 56 | 46.74% |
| FSLR250321C00290000 | 2024-05-20 11:35AM EDT | 290.00 | 8.95 | 8.40 | 9.00 | +2.10 | +30.66% | 200 | 0 | 45.18% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250321P00080000 | 2024-05-02 1:24PM EDT | 80.00 | 1.77 | 0.49 | 0.99 | 0.00 | - | 10 | 63 | 53.00% |
| FSLR250321P00085000 | 2024-05-02 1:24PM EDT | 85.00 | 2.04 | 0.70 | 1.20 | 0.00 | - | 10 | 61 | 52.05% |
| FSLR250321P00090000 | 2024-04-09 12:23PM EDT | 90.00 | 2.23 | 0.00 | 1.86 | 0.00 | - | 5 | 6 | 56.12% |
| FSLR250321P00100000 | 2024-05-16 3:41PM EDT | 100.00 | 2.03 | 0.28 | 2.15 | 0.00 | - | 1 | 2 | 51.20% |
| FSLR250321P00105000 | 2024-05-02 2:52PM EDT | 105.00 | 3.30 | 1.59 | 2.48 | 0.00 | - | 7 | 21 | 49.77% |
| FSLR250321P00110000 | 2024-05-16 3:41PM EDT | 110.00 | 2.63 | 2.24 | 2.85 | 0.00 | - | 1 | 2 | 48.40% |
| FSLR250321P00115000 | 2024-05-06 12:49PM EDT | 115.00 | 3.52 | 1.48 | 3.20 | 0.00 | - | 1 | 10 | 46.81% |
| FSLR250321P00120000 | 2024-05-03 1:13PM EDT | 120.00 | 4.66 | 2.96 | 3.85 | 0.00 | - | 1 | 6 | 46.23% |
| FSLR250321P00125000 | 2024-05-20 2:58PM EDT | 125.00 | 4.25 | 2.41 | 4.45 | -0.57 | -11.83% | 25 | 4 | 45.23% |
| FSLR250321P00130000 | 2024-05-15 12:41PM EDT | 130.00 | 5.62 | 2.96 | 5.20 | 0.00 | - | - | 1 | 44.49% |
| FSLR250321P00135000 | 2024-04-05 2:07PM EDT | 135.00 | 11.75 | 5.35 | 7.45 | 0.00 | - | 2 | 2 | 47.40% |
| FSLR250321P00140000 | 2024-05-08 9:30AM EDT | 140.00 | 8.05 | 6.35 | 6.95 | 0.00 | - | 1 | 4 | 43.00% |
| FSLR250321P00145000 | 2024-05-20 9:37AM EDT | 145.00 | 8.00 | 7.35 | 8.20 | 0.00 | - | 1 | 4 | 42.80% |
| FSLR250321P00150000 | 2024-05-17 3:35PM EDT | 150.00 | 9.15 | 8.60 | 9.15 | 0.00 | - | 1 | 12 | 41.70% |
| FSLR250321P00155000 | 2024-05-02 3:51PM EDT | 155.00 | 15.61 | 9.90 | 10.50 | 0.00 | - | 1 | 19 | 41.23% |
| FSLR250321P00160000 | 2024-05-15 1:17PM EDT | 160.00 | 12.90 | 11.25 | 12.05 | 0.00 | - | 1 | 9 | 40.90% |
| FSLR250321P00165000 | 2024-05-09 1:52PM EDT | 165.00 | 15.46 | 13.00 | 13.65 | 0.00 | - | 8 | 8 | 40.43% |
| FSLR250321P00170000 | 2024-05-20 3:07PM EDT | 170.00 | 15.50 | 14.70 | 15.45 | -10.50 | -40.38% | 1 | 10 | 40.08% |
| FSLR250321P00180000 | 2024-05-07 3:09PM EDT | 180.00 | 20.35 | 18.75 | 19.45 | 0.00 | - | - | 9 | 39.35% |
| FSLR250321P00185000 | 2024-05-13 1:07PM EDT | 185.00 | 24.42 | 20.90 | 21.60 | 0.00 | - | 1 | 1 | 38.90% |
| FSLR250321P00190000 | 2024-05-08 10:51AM EDT | 190.00 | 26.05 | 23.05 | 23.90 | 0.00 | - | - | 1 | 38.47% |
| FSLR250321P00195000 | 2024-05-07 3:09PM EDT | 195.00 | 27.30 | 25.50 | 26.30 | 0.00 | - | - | 10 | 37.99% |
| FSLR250321P00200000 | 2024-05-16 9:39AM EDT | 200.00 | 29.82 | 28.10 | 28.85 | 0.00 | - | - | 10 | 37.53% |
| FSLR250321P00270000 | 2024-05-03 3:56PM EDT | 270.00 | 82.06 | 76.70 | 79.20 | 0.00 | - | 1 | 1 | 33.84% |
