$267.64
-4.34-1.60%
In chiusura: -
$268.09
0.450.17%
After hour: Nov 7, 6:45 PM EDT
Comments
Loading...
First Solar (NASDAQ:FSLR) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di First Solar a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per First Solar..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price149.9Nov 07, 2025
Change
-
Bid155.75
Ask158.9
volume1
Intrest0
Strike
110
110
Last Price0.08Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price144.9Nov 07, 2025
Change
-
Bid150.75
Ask153.8
volume1
Intrest0
Strike
115
115
Last Price0.08Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid145.75
Ask148.95
volume0
Intrest0
Strike
120
120
Last Price0.04Nov 07, 2025
Change
0.0342.86%
Bid-
Ask2.13
volume1
Intrest2
Last Price-
Change
-
Bid140.75
Ask144.2
volume0
Intrest0
Strike
125
125
Last Price0.17Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price128.95Nov 07, 2025
Change
-
Bid135.75
Ask138.8
volume1
Intrest0
Strike
130
130
Last Price0.48Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid130.75
Ask133.8
volume0
Intrest0
Strike
135
135
Last Price0.6Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid125.75
Ask129.15
volume0
Intrest0
Strike
140
140
Last Price0.06Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price127.52Nov 06, 2025
Change
-0%
Bid120.75
Ask124.2
volume0
Intrest1
Strike
145
145
Last Price0.12Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price116.29Nov 07, 2025
Change
3.052.69%
Bid115.75
Ask118.6
volume2
Intrest2
Strike
150
150
Last Price0.08Oct 23, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest138
Last Price123.88Nov 05, 2025
Change
-0%
Bid110.75
Ask113.85
volume0
Intrest2
Strike
155
155
Last Price0.01Nov 07, 2025
Change
0.1493.33%
Bid-
Ask2.13
volume1
Intrest31
Last Price-
Change
-
Bid105.75
Ask108.6
volume0
Intrest0
Strike
160
160
Last Price0.14Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price95.25Nov 07, 2025
Change
2.232.29%
Bid100.75
Ask103.9
volume2
Intrest2
Strike
165
165
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume6
Intrest92
Last Price58.37Oct 07, 2025
Change
-0%
Bid95.75
Ask99.05
volume0
Intrest3
Strike
170
170
Last Price0.01Nov 07, 2025
Change
0.1392.86%
Bid-
Ask2.13
volume1
Intrest14
Last Price87.69Nov 07, 2025
Change
24.5338.84%
Bid90.75
Ask93.5
volume1
Intrest1
Strike
175
175
Last Price0.2Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest35
Last Price81.4Nov 07, 2025
Change
2.42.86%
Bid85.75
Ask88.9
volume2
Intrest7
Strike
180
180
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume10
Intrest332
Last Price78.85Oct 31, 2025
Change
-0%
Bid83.25
Ask86.75
volume0
Intrest0
Strike
182.5
182.5
Last Price0.01Nov 07, 2025
Change
0.0888.89%
Bid-
Ask2.13
volume1
Intrest9
Last Price77.31Nov 07, 2025
Change
1.261.6%
Bid80.75
Ask83.8
volume1
Intrest2
Strike
185
185
Last Price0.01Nov 07, 2025
Change
0.1191.67%
Bid-
Ask2.13
volume1
Intrest1065
Last Price85.05Nov 06, 2025
Change
-0%
Bid78.25
Ask81.3
volume0
Intrest2
Strike
187.5
187.5
Last Price0.82Nov 07, 2025
Change
0.67446.67%
Bid-
Ask2.12
volume10
Intrest12
Last Price72.25Nov 07, 2025
Change
17.9219.87%
Bid75.75
Ask79.1
volume1
Intrest26
Strike
190
190
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask2.13
volume2
Intrest79
Last Price62.9Oct 31, 2025
Change
-0%
Bid73.25
Ask76.3
volume0
Intrest0
Strike
192.5
192.5
Last Price0.01Nov 07, 2025
Change
0.295.24%
Bid-
Ask2.13
volume1
Intrest4
Last Price65.34Nov 07, 2025
Change
11.9915.5%
Bid70.75
Ask74.2
volume2
Intrest2
Strike
195
195
Last Price0.01Nov 07, 2025
Change
0.3397.06%
Bid-
Ask2.13
volume1
Intrest44
Last Price-
Change
-
Bid68.25
Ask71.55
volume0
Intrest0
Strike
197.5
197.5
Last Price0.01Nov 07, 2025
Change
0.190.91%
Bid-
Ask2.13
volume1
Intrest2
Last Price67.5Nov 07, 2025
Change
5.57.53%
Bid65.75
Ask68.45
volume24
Intrest47
Strike
200
200
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.99
volume0
Intrest302
Last Price55.6Oct 31, 2025
Change
-0%
Bid63.25
Ask66.55
volume0
Intrest1
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price61.86Nov 04, 2025
Change
-0%
Bid60.75
Ask64.1
volume0
Intrest3
Strike
205
205
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest130
Last Price56.62Nov 03, 2025
Change
-0%
Bid58.25
Ask61.75
volume0
Intrest4
Strike
207.5
207.5
Last Price0.61Nov 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest4
Last Price56.87Nov 04, 2025
Change
-0%
Bid55.75
Ask59.1
volume0
Intrest1
Strike
210
210
Last Price0.05Nov 07, 2025
Change
0.03150%
Bid-
Ask0.05
volume1
Intrest310
Last Price18.67Oct 22, 2025
Change
-0%
Bid53.25
Ask56.3
volume0
Intrest1
Strike
212.5
212.5
Last Price1.07Nov 07, 2025
Change
0.84365.22%
Bid-
Ask2.12
volume2
Intrest49
Last Price47.6Nov 03, 2025
Change
-0%
Bid50.7
Ask53.45
volume0
Intrest21
Strike
215
215
Last Price0.28Nov 07, 2025
Change
0.0312%
Bid-
Ask2.12
volume2
Intrest3076
Last Price58.7Nov 06, 2025
Change
-0%
Bid48.25
Ask51.7
volume0
Intrest1
Strike
217.5
217.5
Last Price1.06Nov 07, 2025
Change
0.981225%
Bid-
Ask1.25
volume2
Intrest110
Last Price43.1Nov 07, 2025
Change
17.829.23%
Bid45.7
Ask48.8
volume1
Intrest33
Strike
220
220
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume13
Intrest1775
Last Price39.05Nov 07, 2025
Change
12.6824.51%
Bid43.25
Ask46.2
volume3
Intrest20
Strike
222.5
222.5
Last Price0.15Oct 31, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest24
Last Price39.8Nov 07, 2025
Change
9.3919.09%
Bid40.75
Ask44.1
volume2
Intrest29
Strike
225
225
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask1.06
volume1
Intrest136
Last Price32.45Nov 07, 2025
Change
4.6712.58%
Bid38.8
Ask41.05
volume1
Intrest4
Strike
227.5
227.5
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest19
Last Price35Nov 07, 2025
Change
12.5526.39%
Bid35.7
Ask39.35
volume2
Intrest19
Strike
230
230
Last Price0.02Nov 07, 2025
Change
0.0571.43%
Bid-
Ask0.05
volume2
Intrest297
Last Price40.02Nov 06, 2025
Change
-0%
Bid33.8
Ask36.05
volume0
Intrest6
Strike
232.5
232.5
Last Price0.05Nov 07, 2025
Change
0.0444.44%
Bid-
Ask2.12
volume3
Intrest23
Last Price28.01Nov 07, 2025
Change
2.197.25%
Bid30.75
Ask33.5
volume4
Intrest25
Strike
235
235
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest826
Last Price29.22Nov 04, 2025
Change
-0%
Bid28.3
Ask31.3
volume0
Intrest33
Strike
237.5
237.5
Last Price0.06Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest41
Last Price25.7Nov 07, 2025
Change
10.9229.82%
Bid25.7
Ask28.8
volume13
Intrest115
Strike
240
240
Last Price0.05Nov 07, 2025
Change
0.1270.59%
Bid-
Ask0.14
volume23
Intrest2206
Last Price30.03Nov 06, 2025
Change
-0%
Bid23.2
Ask26.75
volume0
Intrest31
Strike
242.5
242.5
Last Price0.69Nov 07, 2025
Change
0.641280%
Bid-
Ask1.1
volume6
Intrest37
Last Price16.01Nov 07, 2025
Change
13.3945.54%
Bid20.7
Ask24.1
volume2
Intrest72
Strike
245
245
Last Price0.03Nov 07, 2025
Change
0.0240%
Bid-
Ask0.03
volume46
Intrest167
Last Price11.95Nov 07, 2025
Change
21.5364.31%
Bid18.45
Ask21
volume1
Intrest49
Strike
247.5
247.5
Last Price0.02Nov 07, 2025
Change
0.0360%
Bid-
Ask2.12
volume6
Intrest120
Last Price16.95Nov 07, 2025
Change
8.0732.25%
Bid15.7
Ask19
volume99
Intrest103
Strike
250
250
Last Price0.05Nov 07, 2025
Change
0.0116.67%
Bid-
Ask0.14
volume78
Intrest184
Last Price12.16Nov 07, 2025
Change
9.5744.04%
Bid13.2
Ask16.05
volume1
Intrest56
Strike
252.5
252.5
Last Price0.02Nov 07, 2025
Change
0.1890%
Bid-
Ask0.4
volume24
Intrest214
Last Price10.9Nov 07, 2025
Change
6.5137.39%
Bid11
Ask13.25
volume51
Intrest51
Strike
255
255
Last Price0.01Nov 07, 2025
Change
0.396.77%
Bid-
Ask0.01
volume98
Intrest625
Last Price8.21Nov 07, 2025
Change
7.447.41%
Bid8.2
Ask11.3
volume59
Intrest79
Strike
257.5
257.5
Last Price0.05Nov 07, 2025
Change
0.1575%
Bid-
Ask1.13
volume197
Intrest100
Last Price6.43Nov 07, 2025
Change
10.161.1%
Bid6.55
Ask8.3
volume193
Intrest533
Strike
260
260
Last Price0.22Nov 07, 2025
Change
0.0826.67%
Bid-
Ask1.35
volume113
Intrest175
Last Price4.5Nov 07, 2025
Change
8.8166.19%
Bid4
Ask5.95
volume199
Intrest104
Strike
262.5
262.5
Last Price0.05Nov 07, 2025
Change
0.4389.58%
Bid-
Ask0.92
volume103
Intrest128
Last Price2.25Nov 07, 2025
Change
9.4580.77%
Bid1.75
Ask3.5
volume166
Intrest143
Strike
265
265
Last Price0.02Nov 07, 2025
Change
0.7897.5%
Bid-
Ask0.93
volume613
Intrest543
Last Price0.5Nov 07, 2025
Change
9.1794.83%
Bid-
Ask2
volume490
Intrest112
Strike
267.5
267.5
Last Price1.48Nov 07, 2025
Change
0.032.07%
Bid0.01
Ask1.48
volume521
Intrest473
Last Price0.2Nov 07, 2025
Change
5.0896.21%
Bid-
Ask1.5
volume74
Intrest342
Strike
270
270
Last Price4.45Nov 07, 2025
Change
2.0686.19%
Bid1.98
Ask3.9
volume102
Intrest148
Last Price0.11Nov 07, 2025
Change
6.0698.22%
Bid-
Ask0.25
volume102
Intrest176
Strike
272.5
272.5
Last Price6.7Nov 07, 2025
Change
2.976.32%
Bid4.05
Ask6.8
volume122
Intrest126
Last Price0.02Nov 07, 2025
Change
2.1499.07%
Bid-
Ask2.13
volume34
Intrest246
Strike
275
275
Last Price10Nov 07, 2025
Change
4.685.19%
Bid6.5
Ask9.3
volume50
Intrest104
Last Price0.25Nov 07, 2025
Change
0.9178.45%
Bid-
Ask1.34
volume14
Intrest99
Strike
277.5
277.5
Last Price18.95Nov 07, 2025
Change
11.85166.9%
Bid9
Ask11.75
volume10
Intrest36
Last Price0.02Nov 07, 2025
Change
1.2898.46%
Bid-
Ask0.1
volume59
Intrest702
Strike
280
280
Last Price13.93Nov 07, 2025
Change
6.1679.28%
Bid11.55
Ask14
volume8
Intrest131
Last Price0.01Nov 07, 2025
Change
1.1499.13%
Bid-
Ask0.99
volume24
Intrest149
Strike
282.5
282.5
Last Price23.33Nov 07, 2025
Change
15.25188.74%
Bid13.6
Ask16.3
volume1
Intrest3
Last Price0.02Nov 07, 2025
Change
0.9297.87%
Bid-
Ask0.1
volume77
Intrest251
Strike
285
285
Last Price14.25Nov 06, 2025
Change
-0%
Bid16.2
Ask19.25
volume0
Intrest15
Last Price0.06Nov 07, 2025
Change
0.6291.18%
Bid-
Ask1.15
volume15
Intrest1823
Strike
287.5
287.5
Last Price25.25Oct 31, 2025
Change
-0%
Bid18.4
Ask21.75
volume0
Intrest1
Last Price0.15Nov 07, 2025
Change
0.2562.5%
Bid-
Ask2.12
volume177
Intrest578
Strike
290
290
Last Price-
Change
-
Bid20.75
Ask24.25
volume0
Intrest0
Last Price0.27Nov 06, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest199
Strike
292.5
292.5
Last Price-
Change
-
Bid23.95
Ask26.75
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume70
Intrest255
Strike
295
295
Last Price35.81Nov 07, 2025
Change
18.06101.75%
Bid26
Ask28.6
volume1
Intrest1
Last Price0.55Nov 05, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest10
Strike
297.5
297.5
Last Price37.3Nov 04, 2025
Change
-0%
Bid28.2
Ask31.75
volume0
Intrest1
Last Price0.03Nov 07, 2025
Change
0.0666.67%
Bid-
Ask0.01
volume37
Intrest1297
Strike
300
300
Last Price20.1Nov 05, 2025
Change
-0%
Bid31.45
Ask34.25
volume0
Intrest10
Last Price0.1Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Strike
302.5
302.5
Last Price-
Change
-
Bid33.35
Ask36.35
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.166.67%
Bid-
Ask0.2
volume27
Intrest152
Strike
305
305
Last Price-
Change
-
Bid36.2
Ask39.25
volume0
Intrest0
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest36
Strike
307.5
307.5
Last Price49Oct 31, 2025
Change
-0%
Bid38.35
Ask41.75
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume20
Intrest562
Strike
310
310
Last Price47.59Nov 07, 2025
Change
-
Bid40.8
Ask44.25
volume1
Intrest0
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask1.56
volume0
Intrest122
Strike
312.5
312.5
Last Price-
Change
-
Bid43.6
Ask46.75
volume0
Intrest0
Last Price0.18Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
315
315
Last Price53.25Oct 31, 2025
Change
-0%
Bid45.85
Ask49.25
volume0
Intrest0
Last Price0.06Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest201
Strike
317.5
317.5
Last Price-
Change
-
Bid48.35
Ask51.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid55.85
Ask59.25
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Strike
330
330
Last Price-
Change
-
Bid60.8
Ask64.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid65.8
Ask69.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid70.85
Ask74.25
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2
Strike
345
345
Last Price-
Change
-
Bid75.8
Ask79.25
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest75
Strike
350
350
Last Price-
Change
-
Bid80.7
Ask83.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
360
360
Last Price101.65Nov 07, 2025
Change
-
Bid91.5
Ask94.3
volume6
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid101.25
Ask104.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid110.85
Ask114.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid120.8
Ask124.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid130.85
Ask134.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid140.95
Ask144.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid150.75
Ask154.25
volume0
Intrest0