Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.827,72 +20,95 (+0,05%) Gold
2.425,10 -13,40 (-0,55%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.350,21 +1.683,80 (+2,69%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:41PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240524C00145000 | 2024-05-15 3:14PM EDT | 145.00 | 46.82 | 60.75 | 64.00 | 0.00 | - | - | 1 | 234.08% |
| FSLR240524C00150000 | 2024-05-14 3:54PM EDT | 150.00 | 37.57 | 55.65 | 58.30 | 0.00 | - | 1 | 4 | 184.18% |
| FSLR240524C00155000 | 2024-05-16 9:30AM EDT | 155.00 | 38.84 | 50.85 | 53.30 | 0.00 | - | 6 | 7 | 168.55% |
| FSLR240524C00160000 | 2024-05-17 2:23PM EDT | 160.00 | 38.41 | 45.80 | 48.35 | 0.00 | - | 1 | 4 | 155.76% |
| FSLR240524C00165000 | 2024-05-17 2:40PM EDT | 165.00 | 33.75 | 40.70 | 43.20 | 0.00 | - | 1 | 36 | 133.59% |
| FSLR240524C00167500 | 2024-05-17 3:40PM EDT | 167.50 | 30.73 | 38.20 | 40.75 | 0.00 | - | 2 | 5 | 128.71% |
| FSLR240524C00170000 | 2024-05-17 3:42PM EDT | 170.00 | 28.19 | 35.85 | 38.30 | 0.00 | - | 3 | 43 | 123.63% |
| FSLR240524C00172500 | 2024-05-17 3:54PM EDT | 172.50 | 25.50 | 33.20 | 36.75 | 0.00 | - | 1 | 1 | 146.39% |
| FSLR240524C00175000 | 2024-05-21 11:46AM EDT | 175.00 | 32.50 | 30.95 | 33.60 | +14.15 | +77.11% | 4 | 38 | 119.58% |
| FSLR240524C00177500 | 2024-05-20 3:19PM EDT | 177.50 | 17.51 | 28.20 | 31.70 | 0.00 | - | 1 | 7 | 128.27% |
| FSLR240524C00180000 | 2024-05-20 10:49AM EDT | 180.00 | 15.30 | 25.70 | 28.35 | 0.00 | - | 2 | 54 | 96.39% |
| FSLR240524C00182500 | 2024-05-17 9:53AM EDT | 182.50 | 19.35 | 24.10 | 26.80 | +4.45 | +29.87% | 2 | 16 | 73.54% |
| FSLR240524C00185000 | 2024-05-21 10:32AM EDT | 185.00 | 20.00 | 22.20 | 23.40 | +9.46 | +89.75% | 18 | 82 | 58.69% |
| FSLR240524C00187500 | 2024-05-17 3:23PM EDT | 187.50 | 11.24 | 19.70 | 21.25 | 0.00 | - | 11 | 100 | 61.91% |
| FSLR240524C00190000 | 2024-05-21 11:00AM EDT | 190.00 | 15.85 | 17.05 | 18.55 | +9.36 | +144.22% | 20 | 332 | 72.31% |
| FSLR240524C00192500 | 2024-05-21 11:19AM EDT | 192.50 | 15.80 | 14.85 | 15.65 | +9.95 | +170.09% | 11 | 203 | 54.54% |
| FSLR240524C00195000 | 2024-05-21 12:25PM EDT | 195.00 | 12.90 | 12.65 | 13.25 | +8.85 | +218.52% | 117 | 235 | 50.05% |
| FSLR240524C00197500 | 2024-05-21 12:07PM EDT | 197.50 | 10.10 | 10.25 | 10.85 | +7.30 | +260.71% | 124 | 478 | 44.78% |
| FSLR240524C00200000 | 2024-05-21 12:14PM EDT | 200.00 | 7.90 | 8.05 | 8.60 | +6.00 | +315.79% | 379 | 668 | 41.36% |
| FSLR240524C00202500 | 2024-05-21 12:20PM EDT | 202.50 | 6.51 | 6.30 | 6.55 | +5.27 | +425.00% | 244 | 222 | 39.21% |
| FSLR240524C00205000 | 2024-05-21 12:13PM EDT | 205.00 | 4.42 | 4.75 | 4.90 | +3.60 | +439.02% | 956 | 420 | 39.53% |
| FSLR240524C00207500 | 2024-05-21 12:23PM EDT | 207.50 | 3.35 | 3.30 | 3.50 | +2.96 | +758.97% | 439 | 294 | 39.45% |
| FSLR240524C00210000 | 2024-05-21 12:24PM EDT | 210.00 | 2.31 | 2.32 | 2.78 | +1.97 | +579.41% | 1,525 | 372 | 43.99% |
| FSLR240524C00212500 | 2024-05-21 12:24PM EDT | 212.50 | 1.63 | 1.53 | 1.63 | +1.43 | +715.00% | 219 | 38 | 40.31% |
| FSLR240524C00215000 | 2024-05-21 12:21PM EDT | 215.00 | 1.10 | 0.99 | 1.17 | +0.96 | +685.71% | 771 | 376 | 42.53% |
| FSLR240524C00217500 | 2024-05-21 12:20PM EDT | 217.50 | 0.69 | 0.62 | 0.77 | +0.37 | +115.62% | 52 | 32 | 43.31% |
| FSLR240524C00220000 | 2024-05-21 12:17PM EDT | 220.00 | 0.45 | 0.39 | 0.48 | +0.34 | +309.09% | 527 | 299 | 43.65% |
| FSLR240524C00225000 | 2024-05-21 10:28AM EDT | 225.00 | 0.09 | 0.12 | 0.23 | +0.03 | +50.00% | 40 | 104 | 46.97% |
| FSLR240524C00230000 | 2024-05-21 11:48AM EDT | 230.00 | 0.12 | 0.06 | 0.18 | +0.11 | +1,100.00% | 62 | 61 | 50.68% |
| FSLR240524C00235000 | 2024-05-20 2:07PM EDT | 235.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 12 | 49 | 52.93% |
| FSLR240524C00240000 | 2024-05-21 10:28AM EDT | 240.00 | 0.24 | 0.01 | 0.20 | +0.17 | +242.86% | 1 | 2 | 66.41% |
| FSLR240524C00245000 | 2024-05-16 3:13PM EDT | 245.00 | 0.07 | 0.01 | 0.57 | 0.00 | - | - | 0 | 87.50% |
| FSLR240524C00250000 | 2024-05-21 10:19AM EDT | 250.00 | 0.01 | 0.01 | 0.26 | -0.05 | -83.33% | 2 | 6 | 84.86% |
| FSLR240524C00265000 | 2024-05-16 11:05AM EDT | 265.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 5 | 153.71% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240524P00105000 | 2024-05-13 3:08PM EDT | 105.00 | 0.01 | 0.00 | 2.11 | 0.00 | - | 9 | 9 | 382.32% |
| FSLR240524P00110000 | 2024-05-15 10:41AM EDT | 110.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 5 | 257.42% |
| FSLR240524P00115000 | 2024-05-03 11:29AM EDT | 115.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 10 | 10 | 243.36% |
| FSLR240524P00125000 | 2024-05-16 3:24PM EDT | 125.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 5 | 225.78% |
| FSLR240524P00130000 | 2024-05-15 10:42AM EDT | 130.00 | 0.02 | 0.00 | 1.86 | 0.00 | - | 5 | 7 | 269.73% |
| FSLR240524P00135000 | 2024-05-16 3:19PM EDT | 135.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 155.47% |
| FSLR240524P00140000 | 2024-05-03 12:00PM EDT | 140.00 | 0.25 | 0.00 | 0.08 | 0.00 | - | 4 | 4 | 146.09% |
| FSLR240524P00145000 | 2024-05-02 1:43PM EDT | 145.00 | 0.31 | 0.00 | 1.75 | 0.00 | - | 7 | 7 | 213.09% |
| FSLR240524P00150000 | 2024-05-15 2:58PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 22 | 125.78% |
| FSLR240524P00155000 | 2024-05-15 2:58PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 105.47% |
| FSLR240524P00160000 | 2024-05-21 11:56AM EDT | 160.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 1 | 41 | 95.31% |
| FSLR240524P00165000 | 2024-05-21 10:26AM EDT | 165.00 | 0.02 | 0.01 | 0.68 | -0.04 | -66.67% | 1 | 58 | 122.56% |
| FSLR240524P00167500 | 2024-05-21 11:39AM EDT | 167.50 | 0.01 | 0.01 | 0.27 | -0.20 | -95.24% | 15 | 27 | 99.61% |
| FSLR240524P00170000 | 2024-05-20 2:06PM EDT | 170.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 10 | 104 | 75.00% |
| FSLR240524P00172500 | 2024-05-20 12:10PM EDT | 172.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 79 | 69.92% |
| FSLR240524P00175000 | 2024-05-20 3:55PM EDT | 175.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 7 | 147 | 66.41% |
| FSLR240524P00177500 | 2024-05-21 10:03AM EDT | 177.50 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 2 | 72 | 60.16% |
| FSLR240524P00180000 | 2024-05-21 10:59AM EDT | 180.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 30 | 525 | 57.81% |
| FSLR240524P00182500 | 2024-05-21 10:56AM EDT | 182.50 | 0.04 | 0.02 | 0.38 | -0.20 | -83.33% | 46 | 479 | 68.56% |
| FSLR240524P00185000 | 2024-05-21 11:52AM EDT | 185.00 | 0.07 | 0.01 | 0.07 | -0.23 | -76.67% | 64 | 409 | 52.54% |
| FSLR240524P00187500 | 2024-05-21 11:50AM EDT | 187.50 | 0.07 | 0.03 | 0.11 | -0.43 | -86.00% | 93 | 399 | 50.78% |
| FSLR240524P00190000 | 2024-05-21 12:22PM EDT | 190.00 | 0.08 | 0.05 | 0.10 | -1.26 | -94.03% | 277 | 399 | 44.53% |
| FSLR240524P00192500 | 2024-05-21 12:05PM EDT | 192.50 | 0.13 | 0.11 | 0.16 | -2.14 | -94.27% | 59 | 298 | 42.48% |
| FSLR240524P00195000 | 2024-05-21 12:20PM EDT | 195.00 | 0.20 | 0.19 | 0.23 | -2.85 | -93.44% | 3,507 | 301 | 39.40% |
| FSLR240524P00197500 | 2024-05-21 12:24PM EDT | 197.50 | 0.36 | 0.28 | 0.42 | -3.44 | -90.53% | 178 | 145 | 38.57% |
| FSLR240524P00200000 | 2024-05-21 12:24PM EDT | 200.00 | 0.70 | 0.66 | 0.78 | -5.55 | -88.80% | 510 | 69 | 38.57% |
| FSLR240524P00202500 | 2024-05-21 12:19PM EDT | 202.50 | 1.30 | 1.22 | 1.32 | -5.55 | -81.02% | 588 | 9 | 38.23% |
| FSLR240524P00205000 | 2024-05-21 12:24PM EDT | 205.00 | 2.08 | 2.00 | 2.18 | -8.12 | -79.61% | 327 | 21 | 38.79% |
| FSLR240524P00210000 | 2024-05-21 12:22PM EDT | 210.00 | 4.70 | 4.55 | 4.80 | -7.70 | -62.10% | 32 | 1 | 40.21% |
| FSLR240524P00215000 | 2024-05-21 10:47AM EDT | 215.00 | 11.00 | 8.05 | 8.95 | -13.20 | -54.55% | 20 | 1 | 49.02% |
