$166.50
-0.72-0.43%
프리마켓: 5:45 AM EDT
Comments
Loading...
First Solar (NASDAQ:FSLR) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 First Solar의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 First Solar에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid100.45
Ask104.4
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid95.5
Ask98.8
volume0
Intrest0
Strike
70
70
Last Price0.08May 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price-
Change
-
Bid90.5
Ask93.85
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid85.55
Ask88.85
volume0
Intrest0
Strike
80
80
Last Price0.17May 20, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid80.5
Ask83.9
volume0
Intrest0
Strike
85
85
Last Price0.25Apr 25, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest3
Last Price-
Change
-
Bid75.5
Ask79
volume0
Intrest0
Strike
90
90
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest22
Last Price-
Change
-
Bid70.5
Ask73.95
volume0
Intrest0
Strike
95
95
Last Price0.23May 16, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest58
Last Price24.5Apr 30, 2025
Change
00%
Bid65.55
Ask68.85
volume0
Intrest1
Strike
100
100
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price20.55Apr 30, 2025
Change
00%
Bid60.5
Ask63.95
volume0
Intrest2
Strike
105
105
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest177
Last Price-
Change
-
Bid57.6
Ask60.35
volume0
Intrest0
Strike
108
108
Last Price0.28May 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest11
Last Price82.5May 13, 2025
Change
00%
Bid56.65
Ask59.35
volume0
Intrest1
Strike
109
109
Last Price0.38May 20, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest0
Last Price78.66May 14, 2025
Change
00%
Bid55.5
Ask58.9
volume0
Intrest1
Strike
110
110
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2578
Last Price-
Change
-
Bid54.5
Ask57.85
volume0
Intrest0
Strike
111
111
Last Price0.18May 20, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest81
Last Price-
Change
-
Bid53.55
Ask56.95
volume0
Intrest0
Strike
112
112
Last Price0.3May 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest9
Last Price14.6May 05, 2025
Change
00%
Bid52.6
Ask55.9
volume0
Intrest1
Strike
113
113
Last Price0.51May 12, 2025
Change
00%
Bid-
Ask1.18
volume0
Intrest4
Last Price-
Change
-
Bid51.7
Ask54.85
volume0
Intrest0
Strike
114
114
Last Price0.2May 12, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest4
Last Price12.9May 05, 2025
Change
00%
Bid50.55
Ask53.9
volume0
Intrest2
Strike
115
115
Last Price0.07May 14, 2025
Change
00%
Bid-
Ask1.52
volume0
Intrest51
Last Price-
Change
-
Bid49.55
Ask52.95
volume0
Intrest0
Strike
116
116
Last Price0.9May 09, 2025
Change
00%
Bid-
Ask1.48
volume0
Intrest100
Last Price-
Change
-
Bid48.55
Ask51.85
volume0
Intrest0
Strike
117
117
Last Price0.74May 12, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest246
Last Price31.79May 12, 2025
Change
00%
Bid47.5
Ask50.9
volume0
Intrest1
Strike
118
118
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest10
Last Price10.45May 05, 2025
Change
00%
Bid46.5
Ask49.9
volume0
Intrest2
Strike
119
119
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest198
Last Price68.6May 13, 2025
Change
00%
Bid45.55
Ask49.05
volume0
Intrest11
Strike
120
120
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest230
Last Price12.1May 08, 2025
Change
00%
Bid44.55
Ask48
volume0
Intrest10
Strike
121
121
Last Price0.31May 20, 2025
Change
00%
Bid0.01
Ask1.09
volume0
Intrest35
Last Price10.35May 05, 2025
Change
00%
Bid43.55
Ask46.9
volume0
Intrest4
Strike
122
122
Last Price0.07May 20, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest88
Last Price9May 08, 2025
Change
00%
Bid42.55
Ask45.95
volume0
Intrest3
Strike
123
123
Last Price0.21May 20, 2025
Change
00%
Bid0.01
Ask0.78
volume0
Intrest31
Last Price67.5May 13, 2025
Change
00%
Bid41.55
Ask44.95
volume0
Intrest3
Strike
124
124
Last Price0.13May 20, 2025
Change
00%
Bid0.03
Ask0.79
volume0
Intrest32
Last Price62May 13, 2025
Change
00%
Bid40.9
Ask43.95
volume0
Intrest61
Strike
125
125
Last Price0.01May 20, 2025
Change
00%
Bid0.02
Ask0.15
volume0
Intrest2542
Last Price54.55May 13, 2025
Change
00%
Bid39.95
Ask42.95
volume0
Intrest32
Strike
126
126
Last Price0.14May 20, 2025
Change
00%
Bid0.02
Ask0.86
volume0
Intrest54
Last Price18.63May 12, 2025
Change
00%
Bid39
Ask42
volume0
Intrest60
Strike
127
127
Last Price0.1May 20, 2025
Change
00%
Bid0.02
Ask0.2
volume0
Intrest80
Last Price41May 19, 2025
Change
00%
Bid38.35
Ask40.1
volume0
Intrest44
Strike
128
128
Last Price0.2May 20, 2025
Change
00%
Bid0.05
Ask0.67
volume0
Intrest64
Last Price8.8May 08, 2025
Change
00%
Bid37
Ask39.9
volume0
Intrest48
Strike
129
129
Last Price0.25May 19, 2025
Change
00%
Bid0.03
Ask1.12
volume0
Intrest46
Last Price33.46May 19, 2025
Change
00%
Bid36.2
Ask39.15
volume0
Intrest90
Strike
130
130
Last Price0.14May 20, 2025
Change
00%
Bid0.03
Ask0.55
volume0
Intrest260
Last Price55.21May 15, 2025
Change
00%
Bid34.6
Ask38.15
volume0
Intrest10
Strike
131
131
Last Price0.18May 13, 2025
Change
00%
Bid0.04
Ask0.99
volume0
Intrest65
Last Price11.43May 09, 2025
Change
00%
Bid34.25
Ask37
volume0
Intrest107
Strike
132
132
Last Price0.3May 19, 2025
Change
00%
Bid0.1
Ask1
volume0
Intrest80
Last Price31.22May 19, 2025
Change
00%
Bid33.05
Ask36.05
volume0
Intrest65
Strike
133
133
Last Price0.4May 19, 2025
Change
00%
Bid0.1
Ask1.05
volume0
Intrest28
Last Price35.1May 19, 2025
Change
00%
Bid32.2
Ask35.2
volume0
Intrest136
Strike
134
134
Last Price0.18May 20, 2025
Change
00%
Bid0.1
Ask0.86
volume0
Intrest51
Last Price35.75May 20, 2025
Change
00%
Bid31.2
Ask33.25
volume0
Intrest199
Strike
135
135
Last Price0.21May 20, 2025
Change
00%
Bid0.07
Ask0.23
volume0
Intrest437
Last Price33.55May 20, 2025
Change
00%
Bid30.2
Ask33.15
volume0
Intrest133
Strike
136
136
Last Price0.17May 20, 2025
Change
00%
Bid0.08
Ask0.74
volume0
Intrest52
Last Price32.15May 19, 2025
Change
00%
Bid29.15
Ask32.2
volume0
Intrest59
Strike
137
137
Last Price0.39May 20, 2025
Change
00%
Bid0.09
Ask1.36
volume0
Intrest39
Last Price50May 13, 2025
Change
00%
Bid28.15
Ask31.15
volume0
Intrest30
Strike
138
138
Last Price0.32May 20, 2025
Change
00%
Bid0.1
Ask1.09
volume0
Intrest41
Last Price24.05May 19, 2025
Change
00%
Bid27.25
Ask30.3
volume0
Intrest149
Strike
139
139
Last Price0.31May 20, 2025
Change
00%
Bid0.01
Ask0.5
volume0
Intrest22
Last Price30.6May 20, 2025
Change
00%
Bid26.55
Ask28.9
volume0
Intrest108
Strike
140
140
Last Price0.32May 20, 2025
Change
00%
Bid0.32
Ask0.59
volume0
Intrest1014
Last Price40.89May 16, 2025
Change
00%
Bid25.5
Ask28.2
volume0
Intrest61
Strike
141
141
Last Price0.38May 20, 2025
Change
00%
Bid0.15
Ask0.45
volume0
Intrest75
Last Price21.6May 19, 2025
Change
00%
Bid24.65
Ask27.05
volume0
Intrest125
Strike
142
142
Last Price0.37May 20, 2025
Change
00%
Bid0.27
Ask1.2
volume0
Intrest85
Last Price25.04May 19, 2025
Change
00%
Bid23.8
Ask25.4
volume0
Intrest113
Strike
143
143
Last Price0.61May 20, 2025
Change
00%
Bid0.36
Ask0.56
volume0
Intrest67
Last Price23.04May 19, 2025
Change
00%
Bid22.6
Ask25.4
volume0
Intrest57
Strike
144
144
Last Price0.46May 20, 2025
Change
00%
Bid0.42
Ask0.77
volume0
Intrest54
Last Price26.24May 20, 2025
Change
00%
Bid21.75
Ask23.5
volume0
Intrest68
Strike
145
145
Last Price0.54May 20, 2025
Change
00%
Bid0.48
Ask0.73
volume0
Intrest507
Last Price25May 20, 2025
Change
00%
Bid20.75
Ask22.7
volume0
Intrest70
Strike
146
146
Last Price0.67May 20, 2025
Change
00%
Bid0.53
Ask0.82
volume0
Intrest26
Last Price18.35May 19, 2025
Change
00%
Bid20
Ask22.6
volume0
Intrest96
Strike
147
147
Last Price0.75May 20, 2025
Change
00%
Bid0.47
Ask0.8
volume0
Intrest89
Last Price22.65May 20, 2025
Change
00%
Bid19.4
Ask20.85
volume0
Intrest48
Strike
148
148
Last Price0.97May 20, 2025
Change
00%
Bid0.51
Ask1.22
volume0
Intrest61
Last Price20.7May 19, 2025
Change
00%
Bid18.1
Ask20.85
volume0
Intrest13
Strike
149
149
Last Price0.91May 20, 2025
Change
00%
Bid0.61
Ask2.52
volume0
Intrest101
Last Price20.75May 20, 2025
Change
00%
Bid17.55
Ask19
volume0
Intrest216
Strike
150
150
Last Price1.05May 20, 2025
Change
00%
Bid0.73
Ask1.11
volume0
Intrest813
Last Price17.72May 20, 2025
Change
00%
Bid15.95
Ask17.05
volume0
Intrest97
Strike
152.5
152.5
Last Price1.29May 20, 2025
Change
00%
Bid1.14
Ask1.44
volume0
Intrest454
Last Price13.57May 20, 2025
Change
00%
Bid13.75
Ask14.55
volume0
Intrest190
Strike
155
155
Last Price1.65May 20, 2025
Change
00%
Bid1.6
Ask1.89
volume0
Intrest1213
Last Price11.53May 20, 2025
Change
00%
Bid11.05
Ask12.5
volume0
Intrest20
Strike
157.5
157.5
Last Price2.51May 20, 2025
Change
00%
Bid1.55
Ask2.5
volume0
Intrest246
Last Price10.5May 20, 2025
Change
00%
Bid9.9
Ask11.3
volume0
Intrest103
Strike
160
160
Last Price2.95May 20, 2025
Change
00%
Bid2.79
Ask3
volume0
Intrest1088
Last Price9.1May 20, 2025
Change
00%
Bid8.45
Ask9.1
volume0
Intrest121
Strike
162.5
162.5
Last Price4.15May 20, 2025
Change
00%
Bid3.4
Ask4
volume0
Intrest995
Last Price6.77May 20, 2025
Change
00%
Bid7.1
Ask7.7
volume0
Intrest313
Strike
165
165
Last Price5.3May 20, 2025
Change
00%
Bid4.1
Ask5.05
volume0
Intrest411
Last Price5.45May 20, 2025
Change
00%
Bid5.15
Ask6.25
volume0
Intrest1121
Strike
167.5
167.5
Last Price6.7May 20, 2025
Change
00%
Bid5.8
Ask6.5
volume0
Intrest1135
Last Price4.75May 20, 2025
Change
00%
Bid4.1
Ask5
volume0
Intrest1773
Strike
170
170
Last Price7.5May 20, 2025
Change
00%
Bid6.65
Ask8.4
volume0
Intrest501
Last Price3.76May 20, 2025
Change
00%
Bid3.5
Ask4.2
volume0
Intrest407
Strike
172.5
172.5
Last Price8.95May 20, 2025
Change
00%
Bid8.85
Ask10.25
volume0
Intrest47
Last Price3.06May 20, 2025
Change
00%
Bid2.94
Ask3.45
volume0
Intrest604
Strike
175
175
Last Price10.15May 20, 2025
Change
00%
Bid9.85
Ask11.45
volume0
Intrest171
Last Price2.35May 20, 2025
Change
00%
Bid2.43
Ask2.92
volume0
Intrest91
Strike
177.5
177.5
Last Price12.55May 20, 2025
Change
00%
Bid11.55
Ask13.7
volume0
Intrest362
Last Price2.15May 20, 2025
Change
00%
Bid1.91
Ask2.3
volume0
Intrest732
Strike
180
180
Last Price12.25May 20, 2025
Change
00%
Bid14.35
Ask15
volume0
Intrest465
Last Price1.55May 20, 2025
Change
00%
Bid1.45
Ask1.93
volume0
Intrest1280
Strike
182.5
182.5
Last Price16.95May 20, 2025
Change
00%
Bid16.1
Ask17.25
volume0
Intrest174
Last Price1.45May 20, 2025
Change
00%
Bid1.44
Ask1.79
volume0
Intrest379
Strike
185
185
Last Price18.55May 20, 2025
Change
00%
Bid18.6
Ask19.75
volume0
Intrest222
Last Price0.95May 20, 2025
Change
00%
Bid0.99
Ask1.22
volume0
Intrest754
Strike
187.5
187.5
Last Price19.6May 20, 2025
Change
00%
Bid20.05
Ask21.85
volume0
Intrest418
Last Price0.93May 20, 2025
Change
00%
Bid0.86
Ask1
volume0
Intrest752
Strike
190
190
Last Price23.9May 20, 2025
Change
00%
Bid23.05
Ask24.2
volume0
Intrest1045
Last Price0.83May 20, 2025
Change
00%
Bid0.63
Ask0.86
volume0
Intrest411
Strike
192.5
192.5
Last Price26May 20, 2025
Change
00%
Bid25.1
Ask27.3
volume0
Intrest69
Last Price0.68May 20, 2025
Change
00%
Bid0.48
Ask0.69
volume0
Intrest786
Strike
195
195
Last Price26.2May 20, 2025
Change
00%
Bid26.8
Ask29.35
volume0
Intrest291
Last Price0.46May 20, 2025
Change
00%
Bid0.43
Ask0.93
volume0
Intrest385
Strike
197.5
197.5
Last Price20.5May 16, 2025
Change
00%
Bid29.15
Ask31.85
volume0
Intrest7
Last Price0.36May 20, 2025
Change
00%
Bid0.27
Ask0.5
volume0
Intrest882
Strike
200
200
Last Price31.05May 20, 2025
Change
00%
Bid31.55
Ask34.15
volume0
Intrest107
Last Price0.38May 20, 2025
Change
00%
Bid0.12
Ask0.82
volume0
Intrest410
Strike
202.5
202.5
Last Price25.5May 16, 2025
Change
00%
Bid33.95
Ask37.25
volume0
Intrest52
Last Price0.3May 20, 2025
Change
00%
Bid0.17
Ask0.35
volume0
Intrest151
Strike
205
205
Last Price35.22May 19, 2025
Change
00%
Bid36.3
Ask39.75
volume0
Intrest4
Last Price0.21May 20, 2025
Change
00%
Bid0.07
Ask1.49
volume0
Intrest32
Strike
207.5
207.5
Last Price21.25May 15, 2025
Change
00%
Bid38.6
Ask42.15
volume0
Intrest2
Last Price0.2May 20, 2025
Change
00%
Bid0.08
Ask0.6
volume0
Intrest814
Strike
210
210
Last Price23.37May 15, 2025
Change
00%
Bid41.15
Ask44.65
volume0
Intrest5
Last Price0.2May 20, 2025
Change
00%
Bid0.04
Ask1.62
volume0
Intrest35
Strike
212.5
212.5
Last Price25.6May 15, 2025
Change
00%
Bid43.75
Ask47.2
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid0.03
Ask1.2
volume0
Intrest321
Strike
215
215
Last Price45.65May 20, 2025
Change
00%
Bid46.8
Ask49.6
volume0
Intrest1
Last Price0.44May 16, 2025
Change
00%
Bid0.02
Ask1.37
volume0
Intrest9
Strike
217.5
217.5
Last Price30.3May 15, 2025
Change
00%
Bid48.8
Ask52.1
volume0
Intrest1
Last Price0.09May 20, 2025
Change
00%
Bid0.03
Ask0.15
volume0
Intrest605
Strike
220
220
Last Price34.45May 16, 2025
Change
00%
Bid51.25
Ask54.65
volume0
Intrest5
Last Price1.95May 14, 2025
Change
00%
Bid-
Ask1.34
volume0
Intrest15
Strike
222.5
222.5
Last Price-
Change
-
Bid54.4
Ask57.15
volume0
Intrest0
Last Price0.08May 20, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest111
Strike
225
225
Last Price36.45May 13, 2025
Change
00%
Bid56.7
Ask59.65
volume0
Intrest1
Last Price0.26May 16, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest6
Strike
227.5
227.5
Last Price-
Change
-
Bid59.25
Ask62.15
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid0.02
Ask0.14
volume0
Intrest289
Strike
230
230
Last Price-
Change
-
Bid61.7
Ask64.6
volume0
Intrest0
Last Price0.48May 19, 2025
Change
00%
Bid-
Ask1.51
volume0
Intrest1
Strike
232.5
232.5
Last Price-
Change
-
Bid64.2
Ask67.05
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest101
Strike
235
235
Last Price-
Change
-
Bid66.15
Ask69.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid69.2
Ask72.1
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest29
Strike
240
240
Last Price-
Change
-
Bid71.25
Ask74.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid73.25
Ask77.15
volume0
Intrest0
Last Price0.7May 14, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid76.65
Ask79.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid78.25
Ask82.1
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest68
Strike
250
250
Last Price-
Change
-
Bid81.6
Ask84.65
volume0
Intrest0
Last Price0.46May 19, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest1
Strike
252.5
252.5
Last Price-
Change
-
Bid83.75
Ask87.15
volume0
Intrest0
Last Price0.77May 14, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest3
Strike
255
255
Last Price-
Change
-
Bid86.15
Ask89.5
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest5
Strike
260
260
Last Price-
Change
-
Bid91.6
Ask94.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid96.3
Ask99.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid100.8
Ask104.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid106.2
Ask109.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.36
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid111.25
Ask114.6
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest34
Strike
290
290
Last Price-
Change
-
Bid121.2
Ask124.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved