$152.14
-3.49-2.24%
近くで: -
$152.00
-0.14-0.09%
時間外: Jun 27, 7:50 PM EDT
Comments
Loading...
First Solar (NASDAQ:FSLR) 株価情報, オプションチェーン
オプションチェーンは、First Solarの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、First Solarの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid80.5
Ask84.1
volume0
Intrest0
Strike
70
70
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest552
Last Price-
Change
-
Bid75.65
Ask79.1
volume0
Intrest0
Strike
75
75
Last Price0.33Jun 27, 2025
Change
0.323200%
Bid-
Ask0.01
volume1
Intrest30
Last Price-
Change
-
Bid70.6
Ask74.15
volume0
Intrest0
Strike
80
80
Last Price0.31Jun 27, 2025
Change
0.33000%
Bid-
Ask0.23
volume2
Intrest7
Last Price-
Change
-
Bid65.6
Ask69.15
volume0
Intrest0
Strike
85
85
Last Price0.37Jun 27, 2025
Change
0.351750%
Bid-
Ask0.53
volume1
Intrest1
Last Price-
Change
-
Bid60.25
Ask64.1
volume0
Intrest0
Strike
90
90
Last Price0.21Jun 26, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest32
Last Price62.75Jun 26, 2025
Change
00%
Bid55.5
Ask59.15
volume0
Intrest2
Strike
95
95
Last Price0.28Jun 26, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Last Price52.19Jun 24, 2025
Change
00%
Bid50.6
Ask54.1
volume0
Intrest1
Strike
100
100
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest115
Last Price-
Change
-
Bid45.25
Ask49.1
volume0
Intrest0
Strike
105
105
Last Price0.04Jun 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Last Price-
Change
-
Bid40.1
Ask44.15
volume0
Intrest0
Strike
110
110
Last Price0.13Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest539
Last Price29.01Jun 17, 2025
Change
00%
Bid35.1
Ask39.1
volume0
Intrest1
Strike
115
115
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume153
Intrest887
Last Price31.4Jun 20, 2025
Change
00%
Bid34.7
Ask38.1
volume0
Intrest3
Strike
116
116
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest212
Last Price-
Change
-
Bid33.7
Ask37.1
volume0
Intrest0
Strike
117
117
Last Price0.22Jun 27, 2025
Change
0.0969.23%
Bid-
Ask0.88
volume1
Intrest1
Last Price24.3Jun 17, 2025
Change
00%
Bid32.1
Ask36.15
volume0
Intrest1
Strike
118
118
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest12
Last Price26.45Jun 17, 2025
Change
00%
Bid31.1
Ask35.15
volume0
Intrest2
Strike
119
119
Last Price0.28Jun 26, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest39
Last Price28.05Jun 18, 2025
Change
00%
Bid30.85
Ask34.15
volume0
Intrest2
Strike
120
120
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask0.1
volume1
Intrest1825
Last Price20.07Jun 23, 2025
Change
00%
Bid29.1
Ask32.55
volume0
Intrest3
Strike
121
121
Last Price1.07Jun 26, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest45
Last Price-
Change
-
Bid28.7
Ask32.1
volume0
Intrest0
Strike
122
122
Last Price0.01Jun 27, 2025
Change
1.0899.08%
Bid-
Ask0.53
volume1
Intrest47
Last Price-
Change
-
Bid27.15
Ask31.1
volume0
Intrest0
Strike
123
123
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask0.56
volume11
Intrest499
Last Price23.85Jun 20, 2025
Change
00%
Bid26.1
Ask30.1
volume0
Intrest4
Strike
124
124
Last Price0.08Jun 27, 2025
Change
0.0220%
Bid-
Ask0.15
volume6
Intrest664
Last Price32.35Jun 27, 2025
Change
12.361.35%
Bid25.1
Ask29.1
volume2
Intrest11
Strike
125
125
Last Price0.06Jun 27, 2025
Change
0.04200%
Bid-
Ask0.15
volume62
Intrest442
Last Price19.6Jun 23, 2025
Change
00%
Bid24.1
Ask28.15
volume0
Intrest15
Strike
126
126
Last Price0.01Jun 27, 2025
Change
0.0990%
Bid-
Ask0.8
volume3
Intrest362
Last Price16.95Jun 17, 2025
Change
00%
Bid23.25
Ask27.1
volume0
Intrest9
Strike
127
127
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.92
volume11
Intrest387
Last Price16.55Jun 17, 2025
Change
00%
Bid22.75
Ask25.5
volume0
Intrest23
Strike
128
128
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask1.18
volume627
Intrest1230
Last Price24.2Jun 27, 2025
Change
4.515.68%
Bid21.25
Ask24.25
volume1
Intrest12
Strike
129
129
Last Price0.1Jun 27, 2025
Change
0.06150%
Bid-
Ask0.2
volume7
Intrest106
Last Price23.45Jun 27, 2025
Change
3.9914.54%
Bid20.6
Ask23.15
volume12
Intrest44
Strike
130
130
Last Price0.03Jun 27, 2025
Change
0.0562.5%
Bid-
Ask0.03
volume157
Intrest870
Last Price16.03Jun 20, 2025
Change
00%
Bid19.5
Ask22.35
volume0
Intrest11
Strike
131
131
Last Price0.01Jun 27, 2025
Change
0.0685.71%
Bid-
Ask1.27
volume2
Intrest255
Last Price16.11Jun 24, 2025
Change
00%
Bid19
Ask21.2
volume0
Intrest44
Strike
132
132
Last Price0.02Jun 27, 2025
Change
0.1285.71%
Bid-
Ask0.02
volume167
Intrest259
Last Price13.75Jun 17, 2025
Change
00%
Bid17.45
Ask20.25
volume0
Intrest18
Strike
133
133
Last Price0.02Jun 27, 2025
Change
0.0675%
Bid-
Ask0.02
volume170
Intrest633
Last Price14.34Jun 24, 2025
Change
00%
Bid16.95
Ask19.7
volume0
Intrest40
Strike
134
134
Last Price0.01Jun 27, 2025
Change
0.4397.73%
Bid-
Ask1.41
volume55
Intrest500
Last Price18.2Jun 27, 2025
Change
2.8613.58%
Bid16.15
Ask18.05
volume1
Intrest149
Strike
135
135
Last Price0.08Jun 27, 2025
Change
0.1260%
Bid-
Ask0.2
volume644
Intrest993
Last Price15.08Jun 25, 2025
Change
00%
Bid14.5
Ask17.15
volume0
Intrest38
Strike
136
136
Last Price0.05Jun 27, 2025
Change
0.1372.22%
Bid-
Ask0.25
volume3
Intrest325
Last Price15.3Jun 25, 2025
Change
00%
Bid14
Ask16.2
volume0
Intrest135
Strike
137
137
Last Price0.01Jun 27, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume76
Intrest258
Last Price19.65Jun 26, 2025
Change
00%
Bid12.95
Ask15.3
volume0
Intrest65
Strike
138
138
Last Price0.02Jun 27, 2025
Change
0.1487.5%
Bid-
Ask0.03
volume41
Intrest260
Last Price13.47Jun 25, 2025
Change
00%
Bid11.4
Ask15.1
volume0
Intrest43
Strike
139
139
Last Price0.05Jun 27, 2025
Change
0.1979.17%
Bid-
Ask1.31
volume23
Intrest289
Last Price11.35Jun 27, 2025
Change
5.5732.92%
Bid11
Ask13.2
volume35
Intrest203
Strike
140
140
Last Price0.03Jun 27, 2025
Change
0.1986.36%
Bid-
Ask0.71
volume109
Intrest779
Last Price11.93Jun 27, 2025
Change
3.5723.03%
Bid9.25
Ask13.2
volume3
Intrest188
Strike
141
141
Last Price0.07Jun 27, 2025
Change
0.2275.86%
Bid-
Ask0.1
volume10
Intrest204
Last Price9Jun 27, 2025
Change
5.4537.72%
Bid8.95
Ask11.2
volume3
Intrest54
Strike
142
142
Last Price0.02Jun 27, 2025
Change
0.2692.86%
Bid-
Ask1.28
volume39
Intrest325
Last Price14.64Jun 26, 2025
Change
00%
Bid7.95
Ask10.3
volume0
Intrest79
Strike
143
143
Last Price0.02Jun 27, 2025
Change
0.3494.44%
Bid0.01
Ask1.28
volume37
Intrest249
Last Price9.5Jun 27, 2025
Change
3.728.03%
Bid6.95
Ask9.2
volume16
Intrest194
Strike
144
144
Last Price0.03Jun 27, 2025
Change
0.4693.88%
Bid0.03
Ask0.16
volume57
Intrest517
Last Price6Jun 27, 2025
Change
6.1550.62%
Bid6.1
Ask8.25
volume53
Intrest470
Strike
145
145
Last Price0.06Jun 27, 2025
Change
0.4488%
Bid-
Ask0.2
volume122
Intrest1436
Last Price6Jun 27, 2025
Change
440%
Bid4.95
Ask7.15
volume35
Intrest206
Strike
146
146
Last Price0.05Jun 27, 2025
Change
0.6392.65%
Bid0.02
Ask0.32
volume24
Intrest605
Last Price5.5Jun 27, 2025
Change
5.0747.97%
Bid3.95
Ask6.1
volume6
Intrest304
Strike
147
147
Last Price0.15Jun 27, 2025
Change
0.5779.17%
Bid-
Ask1.66
volume89
Intrest375
Last Price3.55Jun 27, 2025
Change
6.6565.2%
Bid2.72
Ask5.3
volume70
Intrest226
Strike
148
148
Last Price0.04Jun 27, 2025
Change
0.5993.65%
Bid0.02
Ask0.9
volume70
Intrest267
Last Price2.07Jun 27, 2025
Change
6.9877.13%
Bid1.94
Ask4.25
volume10
Intrest602
Strike
149
149
Last Price0.29Jun 27, 2025
Change
0.7672.38%
Bid-
Ask0.1
volume39
Intrest566
Last Price2.04Jun 27, 2025
Change
4.9670.86%
Bid2.04
Ask2.66
volume293
Intrest2513
Strike
150
150
Last Price0.08Jun 27, 2025
Change
1.1893.65%
Bid0.05
Ask0.11
volume4219
Intrest674
Last Price0.31Jun 27, 2025
Change
5.0394.19%
Bid0.14
Ask0.49
volume9547
Intrest1105
Strike
152.5
152.5
Last Price0.79Jun 27, 2025
Change
1.4664.89%
Bid0.12
Ask1.47
volume556
Intrest391
Last Price0.31Jun 27, 2025
Change
3.5491.95%
Bid0.01
Ask0.15
volume2040
Intrest1445
Strike
155
155
Last Price2.71Jun 27, 2025
Change
0.6619.58%
Bid2.7
Ask4.15
volume244
Intrest668
Last Price0.02Jun 27, 2025
Change
2.6899.26%
Bid-
Ask0.12
volume502
Intrest828
Strike
157.5
157.5
Last Price6.46Jun 27, 2025
Change
1.7737.74%
Bid4.6
Ask6.75
volume45
Intrest143
Last Price0.02Jun 27, 2025
Change
1.7798.88%
Bid-
Ask0.08
volume625
Intrest2935
Strike
160
160
Last Price7.69Jun 27, 2025
Change
2.7455.35%
Bid7.15
Ask9.3
volume56
Intrest188
Last Price0.02Jun 27, 2025
Change
1.1598.29%
Bid-
Ask2.12
volume269
Intrest689
Strike
162.5
162.5
Last Price11.23Jun 27, 2025
Change
2.9335.3%
Bid9.3
Ask11.8
volume9
Intrest286
Last Price0.02Jun 27, 2025
Change
0.7397.33%
Bid-
Ask0.01
volume3126
Intrest3901
Strike
165
165
Last Price13.6Jun 27, 2025
Change
4.549.45%
Bid12.1
Ask14.15
volume12
Intrest135
Last Price0.08Jun 27, 2025
Change
0.7290%
Bid-
Ask0.08
volume12
Intrest1325
Strike
167.5
167.5
Last Price12.6Jun 27, 2025
Change
1.715.6%
Bid14.35
Ask16.9
volume1
Intrest64
Last Price0.02Jun 27, 2025
Change
0.596.15%
Bid-
Ask0.1
volume360
Intrest1566
Strike
170
170
Last Price19.14Jun 27, 2025
Change
6.0646.33%
Bid16.85
Ask19.4
volume12
Intrest98
Last Price0.07Jun 27, 2025
Change
0.274.07%
Bid-
Ask0.01
volume15
Intrest217
Strike
172.5
172.5
Last Price16.53Jun 27, 2025
Change
1.278.32%
Bid19.25
Ask22.25
volume1
Intrest28
Last Price0.01Jun 27, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume79
Intrest1112
Strike
175
175
Last Price19.5Jun 26, 2025
Change
00%
Bid21.8
Ask24.75
volume0
Intrest37
Last Price0.01Jun 27, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume7
Intrest407
Strike
177.5
177.5
Last Price20.81Jun 26, 2025
Change
00%
Bid23.7
Ask27.4
volume0
Intrest31
Last Price0.01Jun 27, 2025
Change
0.0990%
Bid-
Ask0.1
volume38
Intrest4560
Strike
180
180
Last Price34.37Jun 24, 2025
Change
00%
Bid25.9
Ask29.9
volume0
Intrest27
Last Price0.02Jun 27, 2025
Change
0.1487.5%
Bid-
Ask0.01
volume66
Intrest878
Strike
182.5
182.5
Last Price40.66Jun 23, 2025
Change
00%
Bid29
Ask32.25
volume0
Intrest2
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.06
volume27
Intrest7734
Strike
185
185
Last Price38.6Jun 20, 2025
Change
00%
Bid30.9
Ask34.85
volume0
Intrest1
Last Price0.05Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume23
Intrest116
Strike
187.5
187.5
Last Price16.4Jun 16, 2025
Change
00%
Bid33.55
Ask37.4
volume0
Intrest2
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume38
Intrest258
Strike
190
190
Last Price39.03Jun 25, 2025
Change
00%
Bid36.6
Ask39.75
volume0
Intrest2
Last Price0.22Jun 27, 2025
Change
0.14175%
Bid-
Ask0.51
volume1
Intrest149
Strike
192.5
192.5
Last Price21Jun 16, 2025
Change
00%
Bid38.35
Ask42.4
volume0
Intrest1
Last Price0.04Jun 26, 2025
Change
00%
Bid-
Ask0.98
volume0
Intrest119
Strike
195
195
Last Price37.38Jun 05, 2025
Change
00%
Bid41.15
Ask44.9
volume0
Intrest0
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest59
Strike
197.5
197.5
Last Price21.05May 15, 2025
Change
00%
Bid43.5
Ask47.4
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest1294
Strike
200
200
Last Price60.6Jun 17, 2025
Change
00%
Bid46.15
Ask49.9
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume10
Intrest75
Strike
205
205
Last Price31.65Jun 16, 2025
Change
00%
Bid50.9
Ask54.9
volume0
Intrest0
Last Price0.34Jun 23, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest97
Strike
210
210
Last Price-
Change
-
Bid55.9
Ask59.9
volume0
Intrest0
Last Price0.05Jun 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest110
Strike
215
215
Last Price-
Change
-
Bid60.9
Ask64.9
volume0
Intrest0
Last Price0.25Jun 27, 2025
Change
0.21525%
Bid-
Ask0.9
volume1
Intrest153
Strike
220
220
Last Price39.9May 13, 2025
Change
00%
Bid65.95
Ask69.9
volume0
Intrest0
Last Price0.3Jun 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest34
Strike
225
225
Last Price-
Change
-
Bid71.2
Ask74.9
volume0
Intrest0
Last Price0.29Jun 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest123
Strike
230
230
Last Price58.15May 19, 2025
Change
00%
Bid75.85
Ask79.9
volume0
Intrest0
Last Price0.26Jun 27, 2025
Change
0.0313.04%
Bid-
Ask0.53
volume1
Intrest2
Strike
235
235
Last Price-
Change
-
Bid81.1
Ask84.9
volume0
Intrest0
Last Price0.05Jun 27, 2025
Change
0.0337.5%
Bid-
Ask0.53
volume2
Intrest4
Strike
240
240
Last Price-
Change
-
Bid85.85
Ask89.9
volume0
Intrest0
Last Price0.12Jun 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid90.85
Ask94.9
volume0
Intrest0
Last Price0.03Jun 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest52
Strike
250
250
Last Price-
Change
-
Bid96.45
Ask99.85
volume0
Intrest0
Last Price0.22Jun 27, 2025
Change
0.0210%
Bid-
Ask0.53
volume1
Intrest2
Strike
255
255
Last Price-
Change
-
Bid100.9
Ask104.9
volume0
Intrest0
Last Price0.13Jun 25, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
260
260
Last Price-
Change
-
Bid106.5
Ask109.9
volume0
Intrest0
Last Price0.11Jun 27, 2025
Change
-
Bid-
Ask0.91
volume1
Intrest0
Strike
270
270
Last Price-
Change
-
Bid116.1
Ask119.85
volume0
Intrest0
Last Price0.05Jun 27, 2025
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest43
Strike
280
280
Last Price-
Change
-
Bid125.95
Ask129.9
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest95
Strike
290
290
Last Price-
Change
-
Bid136.5
Ask139.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved