Deutsche Märkte öffnen in 17 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.676,40 +3.976,78 (+6,45%) CMC Crypto 200
1.530,36 +41,82 (+2,81%) 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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250620C00075000 | 2024-04-04 9:52AM EDT | 75.00 | 106.00 | 121.00 | 124.00 | 0.00 | - | 1 | 5 | 53.76% |
| FSLR250620C00080000 | 2024-03-27 10:27AM EDT | 80.00 | 88.30 | 103.00 | 107.50 | 0.00 | - | 5 | 8 | 0.00% |
| FSLR250620C00085000 | 2024-05-09 11:42AM EDT | 85.00 | 113.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR250620C00090000 | 2024-05-09 11:20AM EDT | 90.00 | 109.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250620C00095000 | 2024-05-06 1:53PM EDT | 95.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR250620C00100000 | 2024-04-12 3:40PM EDT | 100.00 | 92.50 | 98.50 | 102.90 | 0.00 | - | 4 | 9 | 54.15% |
| FSLR250620C00105000 | 2024-04-08 12:27PM EDT | 105.00 | 86.90 | 95.05 | 98.40 | 0.00 | - | 1 | 6 | 54.36% |
| FSLR250620C00110000 | 2024-04-01 12:13PM EDT | 110.00 | 74.85 | 83.45 | 85.20 | 0.00 | - | 5 | 15 | 0.00% |
| FSLR250620C00115000 | 2024-03-27 1:25PM EDT | 115.00 | 65.40 | 76.25 | 79.30 | 0.00 | - | 3 | 3 | 0.00% |
| FSLR250620C00120000 | 2024-04-03 3:27PM EDT | 120.00 | 64.65 | 83.05 | 86.35 | 0.00 | - | 5 | 11 | 52.78% |
| FSLR250620C00125000 | 2024-04-08 2:37PM EDT | 125.00 | 72.80 | 78.85 | 81.05 | 0.00 | - | 3 | 342 | 50.17% |
| FSLR250620C00130000 | 2024-04-04 1:52PM EDT | 130.00 | 66.85 | 76.40 | 79.50 | 0.00 | - | 3 | 155 | 53.46% |
| FSLR250620C00135000 | 2024-05-15 11:58AM EDT | 135.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FSLR250620C00140000 | 2024-04-01 1:46PM EDT | 140.00 | 56.75 | 61.75 | 63.10 | 0.00 | - | 1 | 30 | 37.30% |
| FSLR250620C00145000 | 2024-04-08 9:56AM EDT | 145.00 | 58.85 | 65.75 | 67.30 | 0.00 | - | 1 | 10 | 50.33% |
| FSLR250620C00150000 | 2024-05-16 3:21PM EDT | 150.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250620C00155000 | 2024-04-30 9:43AM EDT | 155.00 | 52.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250620C00160000 | 2024-05-16 3:16PM EDT | 160.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR250620C00165000 | 2024-04-15 3:35PM EDT | 165.00 | 46.95 | 53.60 | 54.95 | 0.00 | - | 2 | 535 | 50.23% |
| FSLR250620C00170000 | 2024-05-02 12:09PM EDT | 170.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250620C00175000 | 2024-05-16 3:21PM EDT | 175.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250620C00180000 | 2024-05-09 12:16PM EDT | 180.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR250620C00185000 | 2024-05-14 12:28PM EDT | 185.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR250620C00190000 | 2024-05-14 12:27PM EDT | 190.00 | 36.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FSLR250620C00195000 | 2024-05-17 10:53AM EDT | 195.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250620C00200000 | 2024-05-17 9:30AM EDT | 200.00 | 38.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FSLR250620C00210000 | 2024-05-20 3:18PM EDT | 210.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FSLR250620C00220000 | 2024-05-20 12:15PM EDT | 220.00 | 31.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FSLR250620C00230000 | 2024-04-11 3:58PM EDT | 230.00 | 25.50 | 23.50 | 25.90 | 0.00 | - | 1 | 101 | 46.28% |
| FSLR250620C00240000 | 2024-05-10 1:32PM EDT | 240.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| FSLR250620C00250000 | 2024-05-17 3:24PM EDT | 250.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FSLR250620C00260000 | 2024-05-20 11:50AM EDT | 260.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250620C00270000 | 2024-05-03 3:51PM EDT | 270.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250620C00280000 | 2024-05-06 9:42AM EDT | 280.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250620C00290000 | 2024-05-20 3:51PM EDT | 290.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250620C00300000 | 2024-05-07 10:17AM EDT | 300.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| FSLR250620C00310000 | 2024-05-14 10:15AM EDT | 310.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250620P00075000 | 2024-05-20 10:14AM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| FSLR250620P00080000 | 2024-05-15 11:02AM EDT | 80.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| FSLR250620P00085000 | 2024-05-20 10:14AM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FSLR250620P00090000 | 2024-05-08 3:59PM EDT | 90.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLR250620P00095000 | 2024-05-01 11:17AM EDT | 95.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| FSLR250620P00100000 | 2024-05-03 1:31PM EDT | 100.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLR250620P00105000 | 2024-05-06 2:46PM EDT | 105.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLR250620P00110000 | 2024-05-08 3:59PM EDT | 110.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FSLR250620P00115000 | 2024-05-15 12:41PM EDT | 115.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLR250620P00120000 | 2024-05-15 12:43PM EDT | 120.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FSLR250620P00125000 | 2024-04-03 2:36PM EDT | 125.00 | 12.20 | 6.75 | 7.60 | 0.00 | - | 2 | 385 | 47.83% |
| FSLR250620P00130000 | 2024-05-08 3:59PM EDT | 130.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250620P00135000 | 2024-05-03 11:25AM EDT | 135.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250620P00140000 | 2024-05-01 1:09PM EDT | 140.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 6.25% |
| FSLR250620P00145000 | 2024-05-07 9:58AM EDT | 145.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250620P00150000 | 2024-05-03 3:56PM EDT | 150.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250620P00155000 | 2024-05-09 9:42AM EDT | 155.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250620P00160000 | 2024-05-16 1:26PM EDT | 160.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FSLR250620P00165000 | 2024-05-20 3:55PM EDT | 165.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FSLR250620P00170000 | 2024-05-15 11:31AM EDT | 170.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FSLR250620P00175000 | 2024-05-10 10:29AM EDT | 175.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| FSLR250620P00180000 | 2024-05-14 2:45PM EDT | 180.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| FSLR250620P00185000 | 2024-05-14 10:15AM EDT | 185.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| FSLR250620P00190000 | 2024-05-16 9:39AM EDT | 190.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| FSLR250620P00195000 | 2024-04-12 3:24PM EDT | 195.00 | 39.00 | 31.45 | 32.30 | 0.00 | - | 1 | 2 | 40.87% |
| FSLR250620P00200000 | 2024-03-27 3:27PM EDT | 200.00 | 49.00 | 42.00 | 42.80 | 0.00 | - | 1 | 3,062 | 50.31% |
| FSLR250620P00210000 | 2024-02-12 11:25AM EDT | 210.00 | 64.55 | 59.75 | 60.95 | 0.00 | - | - | 14 | 64.29% |
| FSLR250620P00220000 | 2023-12-19 4:40PM EDT | 220.00 | 62.90 | 76.20 | 78.45 | 0.00 | - | - | 2 | 77.04% |
| FSLR250620P00230000 | 2024-02-12 2:35PM EDT | 230.00 | 80.00 | 76.60 | 78.30 | 0.00 | - | 24 | 19 | 68.29% |
| FSLR250620P00240000 | 2023-12-28 10:34AM EDT | 240.00 | 75.50 | 93.65 | 95.35 | 0.00 | - | - | 12 | 80.37% |
| FSLR250620P00250000 | 2024-02-12 2:34PM EDT | 250.00 | 96.80 | 93.70 | 95.75 | 0.00 | - | 2 | 3 | 71.38% |
| FSLR250620P00260000 | 2024-02-26 3:17PM EDT | 260.00 | 118.25 | 94.75 | 96.60 | 0.00 | - | 3 | 14 | 63.15% |
| FSLR250620P00270000 | 2024-02-23 3:24PM EDT | 270.00 | 126.90 | 114.70 | 118.85 | 0.00 | - | 4 | 6 | 79.46% |
| FSLR250620P00290000 | 2024-02-16 3:22PM EDT | 290.00 | 132.10 | 140.00 | 145.00 | 0.00 | - | 2 | 0 | 91.39% |
