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 Price58.58May 22, 2025
Change
00%
Bid56.6
Ask60.2
volume0
Intrest12
Strike
55
55
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask1
volume0
Intrest30
Last Price53.81May 22, 2025
Change
00%
Bid51.3
Ask55.1
volume0
Intrest13
Strike
60
60
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest16
Last Price48.61May 22, 2025
Change
00%
Bid46.3
Ask50
volume0
Intrest16
Strike
65
65
Last Price0.85Apr 25, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest60
Last Price43.85May 22, 2025
Change
00%
Bid41.2
Ask45.2
volume0
Intrest8
Strike
70
70
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest145
Last Price46.98May 20, 2025
Change
00%
Bid36.4
Ask40
volume0
Intrest13
Strike
75
75
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest83
Last Price37.33May 22, 2025
Change
00%
Bid35.8
Ask38.2
volume0
Intrest13
Strike
76
76
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price36.36May 22, 2025
Change
00%
Bid34
Ask38.2
volume0
Intrest4
Strike
77
77
Last Price0.83May 01, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest3
Last Price34.96May 22, 2025
Change
00%
Bid33
Ask37.2
volume0
Intrest32
Strike
78
78
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price33.99May 22, 2025
Change
00%
Bid32.6
Ask36
volume0
Intrest32
Strike
79
79
Last Price0.24May 12, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest4
Last Price33.69May 22, 2025
Change
00%
Bid31.2
Ask34.9
volume0
Intrest8
Strike
80
80
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest20
Last Price32.64May 22, 2025
Change
00%
Bid30
Ask34
volume0
Intrest16
Strike
81
81
Last Price0.27May 12, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest55
Last Price31.72May 22, 2025
Change
00%
Bid29.6
Ask32
volume0
Intrest8
Strike
82
82
Last Price0.3May 12, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest0
Last Price30.67May 22, 2025
Change
00%
Bid28
Ask32
volume0
Intrest4
Strike
83
83
Last Price3.4May 02, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest26
Last Price29.46May 22, 2025
Change
00%
Bid27
Ask31.2
volume0
Intrest20
Strike
84
84
Last Price0.18May 13, 2025
Change
00%
Bid-
Ask1
volume0
Intrest48
Last Price28.49May 22, 2025
Change
00%
Bid26.1
Ask30
volume0
Intrest32
Strike
85
85
Last Price1.55Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price27.78May 22, 2025
Change
00%
Bid25
Ask29.2
volume0
Intrest24
Strike
86
86
Last Price3.3May 02, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Last Price27.84May 21, 2025
Change
00%
Bid24
Ask28.2
volume0
Intrest32
Strike
87
87
Last Price5.5May 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest56
Last Price26.8May 21, 2025
Change
00%
Bid23.2
Ask26.2
volume0
Intrest24
Strike
88
88
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Last Price24.88May 22, 2025
Change
00%
Bid22.3
Ask26
volume0
Intrest16
Strike
89
89
Last Price1.8May 06, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Last Price22.8May 22, 2025
Change
00%
Bid22.5
Ask24.5
volume0
Intrest66
Strike
90
90
Last Price0.12May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price22.83May 22, 2025
Change
00%
Bid20.6
Ask24
volume0
Intrest7
Strike
91
91
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest22
Last Price21.81May 22, 2025
Change
00%
Bid19.3
Ask23
volume0
Intrest18
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price20.85May 22, 2025
Change
00%
Bid18.3
Ask22
volume0
Intrest16
Strike
93
93
Last Price0.55May 12, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Last Price20.12May 22, 2025
Change
00%
Bid17.6
Ask21
volume0
Intrest4
Strike
94
94
Last Price0.87May 12, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price19.18May 22, 2025
Change
00%
Bid16.3
Ask19.9
volume0
Intrest8
Strike
95
95
Last Price0.23May 15, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest31
Last Price19.1May 21, 2025
Change
00%
Bid15.3
Ask19.1
volume0
Intrest29
Strike
96
96
Last Price3.5May 06, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest9
Last Price22.24May 20, 2025
Change
00%
Bid14.3
Ask18
volume0
Intrest16
Strike
97
97
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price21.28May 20, 2025
Change
00%
Bid13.5
Ask17
volume0
Intrest17
Strike
98
98
Last Price1.8May 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price23.08May 20, 2025
Change
00%
Bid12.5
Ask16
volume0
Intrest8
Strike
99
99
Last Price2.05May 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Last Price22.12May 20, 2025
Change
00%
Bid11.4
Ask15
volume0
Intrest15
Strike
100
100
Last Price0.35May 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest212
Last Price4Apr 21, 2025
Change
00%
Bid10.5
Ask14.1
volume0
Intrest1
Strike
101
101
Last Price0.38May 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest200
Last Price15.5May 19, 2025
Change
00%
Bid9.5
Ask13.1
volume0
Intrest3
Strike
102
102
Last Price0.46May 15, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest7
Last Price12.31Apr 29, 2025
Change
00%
Bid8.2
Ask12.1
volume0
Intrest1
Strike
103
103
Last Price1.64May 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Last Price14.27May 13, 2025
Change
00%
Bid7.4
Ask11.1
volume0
Intrest4
Strike
104
104
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest75
Last Price13.17May 19, 2025
Change
00%
Bid6.5
Ask10.1
volume0
Intrest2
Strike
105
105
Last Price13.45May 02, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Last Price7.85May 08, 2025
Change
00%
Bid5.4
Ask9.2
volume0
Intrest5
Strike
106
106
Last Price0.24May 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest9
Last Price6.4Apr 25, 2025
Change
00%
Bid4.4
Ask8.2
volume0
Intrest3
Strike
107
107
Last Price1.95May 14, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Last Price7.5May 08, 2025
Change
00%
Bid3.5
Ask7.4
volume0
Intrest1
Strike
108
108
Last Price1.65May 13, 2025
Change
00%
Bid0.1
Ask2.8
volume0
Intrest4
Last Price6.9May 12, 2025
Change
00%
Bid3.3
Ask6.4
volume0
Intrest5
Strike
109
109
Last Price0.4May 22, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest3
Last Price9.1May 20, 2025
Change
00%
Bid1.4
Ask4.3
volume0
Intrest274
Strike
110
110
Last Price0.75May 21, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest50
Last Price10.9May 20, 2025
Change
00%
Bid2.2
Ask5.2
volume0
Intrest6
Strike
111
111
Last Price1.55May 19, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest20
Last Price8.02May 20, 2025
Change
00%
Bid1.1
Ask4.6
volume0
Intrest5
Strike
112
112
Last Price1.25May 22, 2025
Change
00%
Bid0.55
Ask3.6
volume0
Intrest5
Last Price2.15May 22, 2025
Change
00%
Bid1.35
Ask3.9
volume0
Intrest0
Strike
113
113
Last Price1.55May 21, 2025
Change
00%
Bid0.65
Ask3.3
volume0
Intrest2
Last Price-
Change
-
Bid0.55
Ask3.5
volume0
Intrest0
Strike
114
114
Last Price2May 21, 2025
Change
00%
Bid1.1
Ask3.4
volume0
Intrest24
Last Price1May 22, 2025
Change
00%
Bid0.5
Ask1.25
volume0
Intrest3
Strike
115
115
Last Price3.6May 22, 2025
Change
00%
Bid2.2
Ask3.3
volume0
Intrest155
Last Price0.8May 22, 2025
Change
00%
Bid0.25
Ask1.65
volume0
Intrest100
Strike
116
116
Last Price1.85May 20, 2025
Change
00%
Bid1.85
Ask5.1
volume0
Intrest3
Last Price0.85May 22, 2025
Change
00%
Bid0.1
Ask1.35
volume0
Intrest14
Strike
117
117
Last Price4.2May 22, 2025
Change
00%
Bid2.7
Ask5
volume0
Intrest10
Last Price0.65May 22, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest7
Strike
118
118
Last Price5.1May 22, 2025
Change
00%
Bid4.2
Ask6.7
volume0
Intrest12
Last Price1.36May 21, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest201
Strike
119
119
Last Price4.4May 16, 2025
Change
00%
Bid4.1
Ask7.6
volume0
Intrest2
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest160
Strike
120
120
Last Price3.4May 20, 2025
Change
00%
Bid5
Ask8.6
volume0
Intrest10
Last Price3.6May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest511
Strike
121
121
Last Price2.55May 20, 2025
Change
00%
Bid6.1
Ask9.8
volume0
Intrest2
Last Price0.65May 21, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest9
Strike
122
122
Last Price2.7May 20, 2025
Change
00%
Bid7.1
Ask10.8
volume0
Intrest2
Last Price1.52May 13, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest18
Strike
123
123
Last Price-
Change
-
Bid8.1
Ask11.6
volume0
Intrest0
Last Price0.42May 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest421
Strike
124
124
Last Price26.36Apr 24, 2025
Change
00%
Bid9.1
Ask12.5
volume0
Intrest5
Last Price0.25May 21, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest156
Strike
125
125
Last Price-
Change
-
Bid10.2
Ask13.7
volume0
Intrest0
Last Price0.22May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Strike
126
126
Last Price-
Change
-
Bid11.5
Ask14.6
volume0
Intrest0
Last Price0.48May 21, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest4
Strike
127
127
Last Price11.4May 19, 2025
Change
00%
Bid12.5
Ask15.6
volume0
Intrest1
Last Price0.53May 21, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest21
Strike
128
128
Last Price-
Change
-
Bid13
Ask16.6
volume0
Intrest0
Last Price0.25May 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Strike
129
129
Last Price15.55May 22, 2025
Change
00%
Bid14.2
Ask17.6
volume0
Intrest3
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest84
Strike
130
130
Last Price16.51May 22, 2025
Change
00%
Bid15
Ask18.7
volume0
Intrest2
Last Price0.68May 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
131
131
Last Price-
Change
-
Bid16
Ask19.8
volume0
Intrest0
Last Price0.48May 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
132
132
Last Price19.08May 22, 2025
Change
00%
Bid17
Ask20.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
133
133
Last Price20.04May 22, 2025
Change
00%
Bid18.2
Ask21.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
134
134
Last Price21.06May 22, 2025
Change
00%
Bid19.7
Ask22.6
volume0
Intrest4
Last Price0.25May 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest65
Strike
135
135
Last Price21.27May 22, 2025
Change
00%
Bid19.9
Ask23.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
136
136
Last Price22.23May 22, 2025
Change
00%
Bid21.2
Ask24.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
137
137
Last Price24.03May 22, 2025
Change
00%
Bid22
Ask25.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
138
138
Last Price24.91May 22, 2025
Change
00%
Bid23.3
Ask26.6
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
139
139
Last Price25.88May 22, 2025
Change
00%
Bid23.8
Ask28
volume0
Intrest0
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest6
Strike
140
140
Last Price26.64May 22, 2025
Change
00%
Bid25.6
Ask28.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
141
141
Last Price27.61May 22, 2025
Change
00%
Bid26.7
Ask29.9
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
142
142
Last Price28.66May 22, 2025
Change
00%
Bid27.1
Ask30.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
143
143
Last Price29.63May 22, 2025
Change
00%
Bid28.6
Ask31.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
144
144
Last Price30.64May 22, 2025
Change
00%
Bid29
Ask33
volume0
Intrest8
Last Price0.21May 13, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest62
Strike
145
145
Last Price31.61May 22, 2025
Change
00%
Bid29.9
Ask33.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
146
146
Last Price32.92May 22, 2025
Change
00%
Bid31.6
Ask34.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
147
147
Last Price33.88May 22, 2025
Change
00%
Bid32.6
Ask35.9
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
148
148
Last Price33.66May 21, 2025
Change
00%
Bid32.8
Ask37
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
149
149
Last Price36.26May 22, 2025
Change
00%
Bid33.9
Ask37.9
volume0
Intrest0
Last Price0.68May 13, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest44
Strike
150
150
Last Price37.23May 22, 2025
Change
00%
Bid34.8
Ask38.9
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
152.5
152.5
Last Price39.14May 22, 2025
Change
00%
Bid37.6
Ask41.3
volume0
Intrest0
Last Price0.7May 07, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest52
Strike
155
155
Last Price41.61May 22, 2025
Change
00%
Bid39.9
Ask44
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved