Deutsche Märkte schließen in 2 Stunden 50 Minuten
DAX
18.675,48 -63,33 (-0,34%) Euro Stoxx 50
5.052,58 -19,87 (-0,39%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.393,40 +7,90 (+0,33%) EUR/USD
1,0842 -0,0027 (-0,25%) Bitcoin EUR
61.187,88 +309,74 (+0,51%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240517C00100000 | 2024-04-02 10:17AM EDT | 100.00 | 67.38 | 73.10 | 75.25 | 0.00 | - | 2 | 2 | 0.00% |
| FSLR240517C00105000 | 2024-04-17 11:21AM EDT | 105.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| FSLR240517C00115000 | 2024-02-26 11:04AM EDT | 115.00 | 35.60 | 47.45 | 50.25 | 0.00 | - | 5 | 5 | 0.00% |
| FSLR240517C00120000 | 2024-05-09 1:33PM EDT | 120.00 | 71.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FSLR240517C00125000 | 2024-04-17 1:40PM EDT | 125.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| FSLR240517C00130000 | 2024-05-16 9:31AM EDT | 130.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 152 | 157 | 0.00% |
| FSLR240517C00135000 | 2024-04-26 1:45PM EDT | 135.00 | 45.47 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| FSLR240517C00140000 | 2024-05-16 9:33AM EDT | 140.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| FSLR240517C00145000 | 2024-05-15 3:14PM EDT | 145.00 | 46.62 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| FSLR240517C00150000 | 2024-05-15 11:16AM EDT | 150.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 4 | 263 | 0.00% |
| FSLR240517C00152500 | 2024-05-03 10:23AM EDT | 152.50 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FSLR240517C00155000 | 2024-05-16 3:42PM EDT | 155.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 26 | 875 | 0.00% |
| FSLR240517C00157500 | 2024-05-14 9:35AM EDT | 157.50 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| FSLR240517C00160000 | 2024-05-16 9:57AM EDT | 160.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 6 | 253 | 0.00% |
| FSLR240517C00162500 | 2024-05-15 11:11AM EDT | 162.50 | 28.98 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| FSLR240517C00165000 | 2024-05-14 1:57PM EDT | 165.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 2 | 719 | 0.00% |
| FSLR240517C00167500 | 2024-05-13 11:45AM EDT | 167.50 | 22.13 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 0.00% |
| FSLR240517C00170000 | 2024-05-15 11:04AM EDT | 170.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 305 | 0.00% |
| FSLR240517C00172500 | 2024-05-16 10:45AM EDT | 172.50 | 20.52 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| FSLR240517C00175000 | 2024-05-16 2:30PM EDT | 175.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 25 | 528 | 0.00% |
| FSLR240517C00177500 | 2024-05-16 12:25PM EDT | 177.50 | 16.49 | 0.00 | 0.00 | 0.00 | - | 4 | 413 | 0.00% |
| FSLR240517C00180000 | 2024-05-16 3:05PM EDT | 180.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 21 | 1,509 | 0.00% |
| FSLR240517C00182500 | 2024-05-16 10:51AM EDT | 182.50 | 10.49 | 0.00 | 0.00 | 0.00 | - | 51 | 173 | 0.00% |
| FSLR240517C00185000 | 2024-05-16 3:52PM EDT | 185.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 111 | 813 | 0.00% |
| FSLR240517C00187500 | 2024-05-16 3:46PM EDT | 187.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 65 | 232 | 0.00% |
| FSLR240517C00190000 | 2024-05-16 3:17PM EDT | 190.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 126 | 1,166 | 0.00% |
| FSLR240517C00192500 | 2024-05-16 3:58PM EDT | 192.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 353 | 436 | 0.00% |
| FSLR240517C00195000 | 2024-05-16 3:49PM EDT | 195.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 694 | 1,216 | 1.56% |
| FSLR240517C00197500 | 2024-05-16 3:53PM EDT | 197.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 616 | 602 | 6.25% |
| FSLR240517C00200000 | 2024-05-16 3:58PM EDT | 200.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,658 | 2,233 | 12.50% |
| FSLR240517C00202500 | 2024-05-16 3:54PM EDT | 202.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 159 | 958 | 25.00% |
| FSLR240517C00205000 | 2024-05-16 3:55PM EDT | 205.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 544 | 2,838 | 25.00% |
| FSLR240517C00207500 | 2024-05-16 2:51PM EDT | 207.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 182 | 25.00% |
| FSLR240517C00210000 | 2024-05-16 3:56PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 62 | 606 | 25.00% |
| FSLR240517C00212500 | 2024-05-15 1:29PM EDT | 212.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 84 | 170 | 50.00% |
| FSLR240517C00215000 | 2024-05-15 2:32PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 502 | 50.00% |
| FSLR240517C00220000 | 2024-05-16 2:47PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 264 | 871 | 50.00% |
| FSLR240517C00225000 | 2024-05-15 12:44PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 135 | 50.00% |
| FSLR240517C00230000 | 2024-05-13 9:30AM EDT | 230.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 80 | 375 | 50.00% |
| FSLR240517C00235000 | 2024-05-16 10:35AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| FSLR240517C00240000 | 2024-05-13 3:08PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 50.00% |
| FSLR240517C00245000 | 2024-05-09 2:18PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| FSLR240517C00250000 | 2024-05-14 12:06PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 50.00% |
| FSLR240517C00255000 | 2024-05-15 3:06PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| FSLR240517C00260000 | 2024-05-14 11:31AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240517P00075000 | 2024-04-08 1:49PM EDT | 75.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | - | 2 | 764.06% |
| FSLR240517P00080000 | 2024-03-04 10:46AM EDT | 80.00 | 0.32 | 0.00 | 0.38 | 0.00 | - | 7 | 8 | 746.88% |
| FSLR240517P00085000 | 2024-04-19 9:56AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FSLR240517P00090000 | 2024-04-29 12:06PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| FSLR240517P00095000 | 2024-05-10 10:18AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 50.00% |
| FSLR240517P00100000 | 2024-04-19 10:52AM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| FSLR240517P00105000 | 2024-04-05 1:39PM EDT | 105.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 1 | 44 | 507.81% |
| FSLR240517P00110000 | 2024-05-09 2:04PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 94 | 50.00% |
| FSLR240517P00115000 | 2024-05-02 9:32AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 50.00% |
| FSLR240517P00120000 | 2024-05-10 12:53PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 448 | 50.00% |
| FSLR240517P00125000 | 2024-05-14 9:57AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 644 | 50.00% |
| FSLR240517P00130000 | 2024-05-16 3:05PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 706 | 50.00% |
| FSLR240517P00135000 | 2024-05-16 3:05PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 50.00% |
| FSLR240517P00140000 | 2024-05-14 2:38PM EDT | 140.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 203 | 535 | 206.25% |
| FSLR240517P00145000 | 2024-05-16 9:44AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 50.00% |
| FSLR240517P00150000 | 2024-05-16 2:08PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,065 | 50.00% |
| FSLR240517P00152500 | 2024-05-15 2:01PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 50.00% |
| FSLR240517P00155000 | 2024-05-10 9:52AM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 496 | 50.00% |
| FSLR240517P00157500 | 2024-05-16 2:08PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 50.00% |
| FSLR240517P00160000 | 2024-05-16 10:59AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 518 | 50.00% |
| FSLR240517P00162500 | 2024-05-08 11:57AM EDT | 162.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 50.00% |
| FSLR240517P00165000 | 2024-05-15 3:25PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 50.00% |
| FSLR240517P00167500 | 2024-05-15 9:45AM EDT | 167.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 255 | 50.00% |
| FSLR240517P00170000 | 2024-05-16 2:57PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 693 | 50.00% |
| FSLR240517P00172500 | 2024-05-16 2:51PM EDT | 172.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 695 | 50.00% |
| FSLR240517P00175000 | 2024-05-16 1:16PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 802 | 50.00% |
| FSLR240517P00177500 | 2024-05-16 12:27PM EDT | 177.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 251 | 50.00% |
| FSLR240517P00180000 | 2024-05-16 3:28PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 625 | 25.00% |
| FSLR240517P00182500 | 2024-05-16 2:54PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 428 | 25.00% |
| FSLR240517P00185000 | 2024-05-16 3:55PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 158 | 488 | 25.00% |
| FSLR240517P00187500 | 2024-05-16 3:19PM EDT | 187.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 212 | 450 | 12.50% |
| FSLR240517P00190000 | 2024-05-16 3:50PM EDT | 190.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 528 | 922 | 12.50% |
| FSLR240517P00192500 | 2024-05-16 3:52PM EDT | 192.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 222 | 414 | 6.25% |
| FSLR240517P00195000 | 2024-05-16 3:58PM EDT | 195.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 253 | 243 | 0.00% |
| FSLR240517P00197500 | 2024-05-16 2:14PM EDT | 197.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 16 | 181 | 0.00% |
| FSLR240517P00200000 | 2024-05-16 3:31PM EDT | 200.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| FSLR240517P00202500 | 2024-05-13 10:12AM EDT | 202.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| FSLR240517P00205000 | 2024-05-10 9:30AM EDT | 205.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 0.00% |
| FSLR240517P00207500 | 2024-05-15 12:44PM EDT | 207.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| FSLR240517P00210000 | 2024-05-03 10:25AM EDT | 210.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| FSLR240517P00212500 | 2024-05-07 1:53PM EDT | 212.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240517P00215000 | 2024-05-07 10:51AM EDT | 215.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| FSLR240517P00220000 | 2024-04-17 12:51PM EDT | 220.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
