$112.38
-7.62-6.35%
近くで: -
$112.56
0.180.16%
時間外: 7:14 PM EDT
Comments
Loading...
FTAI Aviation (NASDAQ:FTAI) 株価情報, オプションチェーン
オプションチェーンは、FTAI Aviation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、FTAI Aviation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 Price149.1Nov 08, 2024
Change
00%
Bid107
Ask110.8
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price111.4Jan 15, 2025
Change
00%
Bid105.3
Ask108.6
volume0
Intrest2
Strike
5
5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid102
Ask105.5
volume0
Intrest0
Strike
8
8
Last Price0.15Jan 16, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Last Price-
Change
-
Bid100
Ask103.1
volume0
Intrest0
Strike
10
10
Last Price0.1Apr 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest445
Last Price-
Change
-
Bid97
Ask100.6
volume0
Intrest0
Strike
13
13
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest96
Last Price81.1Jan 15, 2025
Change
00%
Bid95.6
Ask98.7
volume0
Intrest5
Strike
15
15
Last Price0.05May 08, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest32
Last Price83.9Jan 15, 2025
Change
00%
Bid93.3
Ask96.7
volume0
Intrest1
Strike
17
17
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest303
Last Price-
Change
-
Bid90
Ask94.1
volume0
Intrest0
Strike
20
20
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest45
Last Price106.8Jan 16, 2025
Change
00%
Bid88.4
Ask91.6
volume0
Intrest2
Strike
22
22
Last Price0.1Aug 02, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest211
Last Price70.2Jan 15, 2025
Change
00%
Bid85.5
Ask88.6
volume0
Intrest4
Strike
25
25
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest41
Last Price130.5Jan 06, 2025
Change
00%
Bid83.3
Ask86.1
volume0
Intrest18
Strike
27
27
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest145
Last Price112Oct 22, 2024
Change
00%
Bid80
Ask83.3
volume0
Intrest0
Strike
30
30
Last Price0.37Aug 16, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest298
Last Price110.05Oct 22, 2024
Change
00%
Bid78
Ask81.3
volume0
Intrest0
Strike
32
32
Last Price0.05Jun 21, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest40
Last Price129.7Nov 11, 2024
Change
00%
Bid75.9
Ask78.6
volume0
Intrest239
Strike
35
35
Last Price0.2Jan 15, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest148
Last Price54.5Jan 15, 2025
Change
00%
Bid70.3
Ask73.6
volume0
Intrest137
Strike
40
40
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest961
Last Price106.5Jan 06, 2025
Change
00%
Bid65.4
Ask68.7
volume0
Intrest187
Strike
45
45
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest43
Last Price65.35Jan 17, 2025
Change
42.9539.66%
Bid61.2
Ask63.4
volume2
Intrest132
Strike
50
50
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest209
Last Price73.9Jan 16, 2025
Change
00%
Bid55.4
Ask58.7
volume0
Intrest62
Strike
55
55
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price56.8Jan 15, 2025
Change
00%
Bid52.8
Ask56.3
volume0
Intrest16
Strike
57.5
57.5
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Last Price56Jan 17, 2025
Change
15.939.65%
Bid51
Ask54
volume4
Intrest194
Strike
60
60
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest76
Last Price50Jan 15, 2025
Change
00%
Bid47.8
Ask51.2
volume0
Intrest3
Strike
62.5
62.5
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest137
Last Price33.7Jan 15, 2025
Change
00%
Bid45.3
Ask48.5
volume0
Intrest391
Strike
65
65
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest38
Last Price38.2Jan 15, 2025
Change
00%
Bid42.8
Ask46.2
volume0
Intrest10
Strike
67.5
67.5
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest696
Last Price31.4Jan 15, 2025
Change
00%
Bid41
Ask43.2
volume0
Intrest357
Strike
70
70
Last Price0.1Jan 17, 2025
Change
0.05100%
Bid-
Ask0.1
volume1
Intrest215
Last Price15.82Jun 05, 2024
Change
00%
Bid37.8
Ask41.1
volume0
Intrest8
Strike
72.5
72.5
Last Price0.15Jan 17, 2025
Change
0.1200%
Bid-
Ask0.25
volume10
Intrest259
Last Price29.65Jan 15, 2025
Change
00%
Bid35.9
Ask38.3
volume0
Intrest41
Strike
75
75
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest226
Last Price36.1Jan 15, 2025
Change
00%
Bid30.9
Ask33.4
volume0
Intrest242
Strike
80
80
Last Price0.04Jan 17, 2025
Change
0.5192.73%
Bid-
Ask0.55
volume1
Intrest747
Last Price29.7Jan 15, 2025
Change
00%
Bid25.7
Ask28.7
volume0
Intrest59
Strike
85
85
Last Price0.08Jan 17, 2025
Change
0.0111.11%
Bid-
Ask0.05
volume4
Intrest482
Last Price25Jan 17, 2025
Change
6.3120.15%
Bid21
Ask23
volume3
Intrest39
Strike
90
90
Last Price0.05Jan 17, 2025
Change
0.0964.29%
Bid-
Ask0.05
volume10
Intrest674
Last Price19.4Jan 17, 2025
Change
7.126.79%
Bid16.6
Ask17.9
volume1
Intrest349
Strike
95
95
Last Price0.04Jan 17, 2025
Change
0.0660%
Bid-
Ask0.05
volume204
Intrest481
Last Price16Jan 17, 2025
Change
6.9430.25%
Bid11.7
Ask13.6
volume2
Intrest323
Strike
100
100
Last Price0.05Jan 17, 2025
Change
0.2583.33%
Bid-
Ask0.1
volume317
Intrest1061
Last Price8.95Jan 17, 2025
Change
9.0550.28%
Bid5.8
Ask8.9
volume6
Intrest116
Strike
105
105
Last Price0.05Jan 17, 2025
Change
0.6592.86%
Bid-
Ask0.05
volume816
Intrest771
Last Price2.88Jan 17, 2025
Change
10.5878.6%
Bid1.95
Ask3.7
volume21
Intrest204
Strike
110
110
Last Price0.05Jan 17, 2025
Change
1.496.55%
Bid-
Ask0.4
volume1264
Intrest775
Last Price0.1Jan 17, 2025
Change
8.1898.79%
Bid-
Ask0.05
volume404
Intrest1022
Strike
115
115
Last Price3.1Jan 17, 2025
Change
0.3211.51%
Bid2.15
Ask3
volume1607
Intrest1509
Last Price0.1Jan 17, 2025
Change
4.597.83%
Bid-
Ask0.55
volume492
Intrest403
Strike
120
120
Last Price8.5Jan 17, 2025
Change
3.880.85%
Bid5.5
Ask8.8
volume847
Intrest1054
Last Price0.05Jan 17, 2025
Change
2.1397.71%
Bid-
Ask0.55
volume962
Intrest1373
Strike
125
125
Last Price11.45Jan 17, 2025
Change
3.9552.67%
Bid11.2
Ask14.2
volume257
Intrest1785
Last Price0.05Jan 17, 2025
Change
0.9595%
Bid-
Ask0.05
volume738
Intrest1509
Strike
130
130
Last Price15.7Jan 17, 2025
Change
6.5671.77%
Bid16.2
Ask19.7
volume234
Intrest1640
Last Price0.03Jan 17, 2025
Change
0.3291.43%
Bid-
Ask0.35
volume30
Intrest708
Strike
135
135
Last Price20.16Jan 17, 2025
Change
11.16124%
Bid21.5
Ask24.6
volume132
Intrest1052
Last Price0.03Jan 17, 2025
Change
0.0872.73%
Bid-
Ask0.05
volume17
Intrest1158
Strike
140
140
Last Price26Jan 17, 2025
Change
11.680.56%
Bid25
Ask28.9
volume21
Intrest1174
Last Price0.02Jan 17, 2025
Change
0.0880%
Bid-
Ask0.05
volume138
Intrest619
Strike
145
145
Last Price30.6Jan 17, 2025
Change
8.0735.82%
Bid30
Ask34.5
volume18
Intrest1035
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.05
volume3
Intrest2009
Strike
150
150
Last Price38.6Jan 17, 2025
Change
12.648.46%
Bid35
Ask39.9
volume12
Intrest86
Last Price0.04Jan 17, 2025
Change
0.0969.23%
Bid-
Ask0.05
volume3
Intrest1888
Strike
155
155
Last Price44.6Jan 17, 2025
Change
11.133.13%
Bid40.1
Ask45
volume18
Intrest331
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest665
Strike
160
160
Last Price39.69Jan 16, 2025
Change
00%
Bid45.1
Ask50
volume0
Intrest4
Last Price0.13Jan 17, 2025
Change
0.0735%
Bid-
Ask0.05
volume1
Intrest2280
Strike
165
165
Last Price51Jan 17, 2025
Change
6.314.09%
Bid50
Ask54.4
volume1
Intrest22
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2923
Strike
170
170
Last Price49.8Jan 16, 2025
Change
00%
Bid55
Ask59.9
volume0
Intrest0
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2267
Strike
175
175
Last Price54.7Jan 16, 2025
Change
00%
Bid60
Ask64.7
volume0
Intrest15
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest3096
Strike
180
180
Last Price52Jan 17, 2025
Change
16.624.2%
Bid65
Ask69.4
volume1
Intrest1
Last Price0.06Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest669
Strike
185
185
Last Price65Jan 15, 2025
Change
00%
Bid70
Ask74.9
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest150
Strike
190
190
Last Price24Jan 08, 2025
Change
00%
Bid75
Ask79.9
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest524
Strike
195
195
Last Price94.1Jan 15, 2025
Change
00%
Bid80
Ask84.9
volume0
Intrest3
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest298
Strike
200
200
Last Price43Jan 14, 2025
Change
00%
Bid85
Ask89.8
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
210
210
Last Price32.9Jan 10, 2025
Change
00%
Bid95.1
Ask100
volume0
Intrest0
Last Price0.15Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Strike
220
220
Last Price-
Change
-
Bid105
Ask109.9
volume0
Intrest0
Last Price0.15Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Strike
230
230
Last Price-
Change
-
Bid115
Ask119.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid125
Ask129.9
volume0
Intrest0
Last Price0.1Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Strike
250
250
Last Price-
Change
-
Bid135
Ask139.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved