$104.84
3.473.42%
近くで: -
$105.97
1.131.08%
時間外: Apr 25, 6:03 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 Price-
Change
-
Bid48
Ask51.8
volume0
Intrest0
Strike
55
55
Last Price0.15Apr 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest50
Last Price-
Change
-
Bid45
Ask48.8
volume0
Intrest0
Strike
58
58
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Last Price-
Change
-
Bid44
Ask47.8
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid43
Ask46.8
volume0
Intrest0
Strike
60
60
Last Price2Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid42
Ask45.8
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid41.1
Ask45
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid40.1
Ask44.1
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid39.1
Ask43.2
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid38.1
Ask41.9
volume0
Intrest0
Strike
65
65
Last Price1.38Apr 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price-
Change
-
Bid37.1
Ask40.9
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid36.1
Ask40.1
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid35.1
Ask39.2
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid34.1
Ask37.9
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price42.5Apr 01, 2025
Change
00%
Bid33.2
Ask37
volume0
Intrest1
Strike
70
70
Last Price2.17Apr 11, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest9
Last Price-
Change
-
Bid32.2
Ask36
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid31.2
Ask35
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid30.2
Ask34.2
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid29.3
Ask33.3
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid28.3
Ask32.1
volume0
Intrest0
Strike
75
75
Last Price1.38Apr 22, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest6
Last Price-
Change
-
Bid27.3
Ask31.1
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price-
Change
-
Bid26.4
Ask30.1
volume0
Intrest0
Strike
77
77
Last Price1.78Apr 22, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest3
Last Price-
Change
-
Bid25.4
Ask29.2
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid24.4
Ask28.2
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid23.5
Ask27.2
volume0
Intrest0
Strike
80
80
Last Price0.63Apr 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest8
Last Price-
Change
-
Bid22.5
Ask26.3
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid21.2
Ask25.8
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid20.6
Ask24.7
volume0
Intrest0
Strike
83
83
Last Price0.6Apr 25, 2025
Change
3.585.37%
Bid-
Ask0.9
volume1
Intrest5
Last Price-
Change
-
Bid19.1
Ask24
volume0
Intrest0
Strike
84
84
Last Price2.95Apr 15, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest26
Last Price10.3Apr 22, 2025
Change
00%
Bid18.8
Ask22.8
volume0
Intrest2
Strike
85
85
Last Price8.9Apr 07, 2025
Change
00%
Bid0.7
Ask2
volume0
Intrest35
Last Price-
Change
-
Bid17.8
Ask22
volume0
Intrest0
Strike
86
86
Last Price4Apr 22, 2025
Change
00%
Bid0.05
Ask3.1
volume0
Intrest4
Last Price10.3Apr 16, 2025
Change
00%
Bid16.9
Ask20.9
volume0
Intrest3
Strike
87
87
Last Price4Apr 22, 2025
Change
00%
Bid0.05
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid15.8
Ask20.2
volume0
Intrest0
Strike
88
88
Last Price6.21Apr 21, 2025
Change
00%
Bid0.35
Ask2.3
volume0
Intrest47
Last Price13.25Apr 25, 2025
Change
0.32.32%
Bid15
Ask18.9
volume1
Intrest1
Strike
89
89
Last Price1.13Apr 25, 2025
Change
4.3779.45%
Bid-
Ask2.35
volume5
Intrest4
Last Price12.25Apr 24, 2025
Change
00%
Bid14.6
Ask17.9
volume0
Intrest33
Strike
90
90
Last Price6Apr 16, 2025
Change
00%
Bid0.8
Ask2.45
volume0
Intrest15
Last Price7Apr 17, 2025
Change
00%
Bid13.2
Ask17.3
volume0
Intrest8
Strike
91
91
Last Price1.35Apr 25, 2025
Change
0.2314.56%
Bid-
Ask2.7
volume3
Intrest58
Last Price-
Change
-
Bid12.1
Ask17
volume0
Intrest0
Strike
92
92
Last Price1.62Apr 25, 2025
Change
4.4373.22%
Bid-
Ask1.65
volume1
Intrest72
Last Price10.45Apr 25, 2025
Change
4.6580.17%
Bid11.5
Ask15.8
volume1
Intrest1
Strike
93
93
Last Price6.98Apr 17, 2025
Change
00%
Bid1.25
Ask5
volume0
Intrest3
Last Price-
Change
-
Bid10.6
Ask15.1
volume0
Intrest0
Strike
94
94
Last Price4.19Apr 23, 2025
Change
00%
Bid0.55
Ask3.4
volume0
Intrest12
Last Price11.99Apr 25, 2025
Change
8.99299.67%
Bid10
Ask13.9
volume11
Intrest1
Strike
95
95
Last Price2.35Apr 25, 2025
Change
1.1332.47%
Bid0.05
Ask3.8
volume6
Intrest22
Last Price9Apr 24, 2025
Change
00%
Bid8.8
Ask13.5
volume0
Intrest3
Strike
96
96
Last Price3.2Apr 25, 2025
Change
0.13.23%
Bid0.55
Ask4.4
volume1
Intrest1
Last Price7.13Apr 23, 2025
Change
00%
Bid8.2
Ask12.9
volume0
Intrest4
Strike
97
97
Last Price6.8Apr 15, 2025
Change
00%
Bid0.7
Ask4.7
volume0
Intrest1
Last Price-
Change
-
Bid7.5
Ask11.2
volume0
Intrest0
Strike
98
98
Last Price3.7Apr 25, 2025
Change
6.162.24%
Bid0.6
Ask5
volume1
Intrest5
Last Price4.97Apr 23, 2025
Change
00%
Bid6.8
Ask11
volume0
Intrest79
Strike
99
99
Last Price4.5Apr 25, 2025
Change
657.14%
Bid1.05
Ask5.5
volume1
Intrest4
Last Price5.2Apr 24, 2025
Change
00%
Bid6.7
Ask10
volume0
Intrest7
Strike
100
100
Last Price4Apr 25, 2025
Change
763.64%
Bid1.45
Ask5.5
volume30
Intrest5
Last Price5.5Apr 25, 2025
Change
226.67%
Bid5.3
Ask9.6
volume1
Intrest19
Strike
101
101
Last Price-
Change
-
Bid1.4
Ask5.8
volume0
Intrest0
Last Price6.51Apr 25, 2025
Change
1.3917.59%
Bid5.6
Ask9.5
volume3
Intrest2
Strike
102
102
Last Price12Apr 11, 2025
Change
00%
Bid1.95
Ask6.1
volume0
Intrest2
Last Price7Apr 11, 2025
Change
00%
Bid5.2
Ask8.9
volume0
Intrest1
Strike
103
103
Last Price-
Change
-
Bid2.65
Ask7
volume0
Intrest0
Last Price4.78Apr 25, 2025
Change
0.388.64%
Bid3.8
Ask7.1
volume1
Intrest1
Strike
104
104
Last Price13.3Apr 11, 2025
Change
00%
Bid2.5
Ask7.2
volume0
Intrest2
Last Price4.9Apr 25, 2025
Change
0.922.5%
Bid3.6
Ask6.9
volume2
Intrest7
Strike
105
105
Last Price13.7Apr 11, 2025
Change
00%
Bid4.1
Ask8
volume0
Intrest2
Last Price9.7Apr 09, 2025
Change
00%
Bid2.6
Ask6.9
volume0
Intrest1
Strike
106
106
Last Price-
Change
-
Bid3.6
Ask7.5
volume0
Intrest0
Last Price-
Change
-
Bid2.5
Ask6.7
volume0
Intrest0
Strike
107
107
Last Price11.9Mar 19, 2025
Change
00%
Bid4.5
Ask9
volume0
Intrest0
Last Price3.76Apr 25, 2025
Change
0.8328.33%
Bid3.1
Ask6.5
volume1
Intrest2
Strike
108
108
Last Price-
Change
-
Bid5.2
Ask8.1
volume0
Intrest0
Last Price4.3Apr 14, 2025
Change
00%
Bid1.65
Ask5.6
volume0
Intrest3
Strike
109
109
Last Price13.6Apr 14, 2025
Change
00%
Bid5.7
Ask9.5
volume0
Intrest2
Last Price2.89Apr 25, 2025
Change
0.3815.14%
Bid2.75
Ask6
volume64
Intrest58
Strike
110
110
Last Price25.4Apr 04, 2025
Change
00%
Bid6.2
Ask10.8
volume0
Intrest3
Last Price3.2Apr 14, 2025
Change
00%
Bid1.05
Ask5
volume0
Intrest4
Strike
111
111
Last Price-
Change
-
Bid6.5
Ask11
volume0
Intrest0
Last Price1.6Apr 24, 2025
Change
00%
Bid0.8
Ask4.1
volume0
Intrest1
Strike
112
112
Last Price-
Change
-
Bid7.6
Ask11.4
volume0
Intrest0
Last Price1.85Apr 24, 2025
Change
00%
Bid1.1
Ask5
volume0
Intrest20
Strike
113
113
Last Price25.65Apr 07, 2025
Change
00%
Bid8.8
Ask12.4
volume0
Intrest8
Last Price3.66Apr 09, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest4
Strike
114
114
Last Price-
Change
-
Bid8.6
Ask13.5
volume0
Intrest0
Last Price1.54Apr 25, 2025
Change
0.2418.46%
Bid0.6
Ask2.55
volume13
Intrest191
Strike
115
115
Last Price-
Change
-
Bid9.8
Ask13.7
volume0
Intrest0
Last Price1.31Apr 24, 2025
Change
00%
Bid0.4
Ask1.9
volume0
Intrest35
Strike
116
116
Last Price-
Change
-
Bid10.5
Ask14.9
volume0
Intrest0
Last Price0.64Apr 24, 2025
Change
00%
Bid0.1
Ask5
volume0
Intrest3
Strike
117
117
Last Price-
Change
-
Bid11.3
Ask15.5
volume0
Intrest0
Last Price2.38Apr 11, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest52
Strike
118
118
Last Price-
Change
-
Bid12.1
Ask16.3
volume0
Intrest0
Last Price6.6Apr 09, 2025
Change
00%
Bid0.05
Ask2.55
volume0
Intrest17
Strike
119
119
Last Price-
Change
-
Bid13.3
Ask17.1
volume0
Intrest0
Last Price0.8Apr 24, 2025
Change
00%
Bid0.55
Ask5
volume0
Intrest28
Strike
120
120
Last Price-
Change
-
Bid14.1
Ask18.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid15.1
Ask19.5
volume0
Intrest0
Last Price1.35Apr 25, 2025
Change
0.680%
Bid-
Ask2.2
volume40
Intrest40
Strike
122
122
Last Price-
Change
-
Bid15.7
Ask20.4
volume0
Intrest0
Last Price4.06Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid16.8
Ask21.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid17.8
Ask21.8
volume0
Intrest0
Last Price0.78Apr 15, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest89
Strike
125
125
Last Price-
Change
-
Bid18.9
Ask22.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid19.7
Ask23.7
volume0
Intrest0
Last Price1.75Apr 07, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest3
Strike
127
127
Last Price-
Change
-
Bid21
Ask24.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid22.3
Ask25.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid22.8
Ask26.5
volume0
Intrest0
Last Price1.05Apr 07, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest132
Strike
130
130
Last Price27.88Mar 19, 2025
Change
00%
Bid23.8
Ask27.4
volume0
Intrest0
Last Price1.05Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest72
Strike
135
135
Last Price-
Change
-
Bid28.5
Ask32.3
volume0
Intrest0
Last Price1.38Apr 03, 2025
Change
00%
Bid0.05
Ask2.3
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid33.9
Ask37.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid37.7
Ask42.2
volume0
Intrest0
Last Price0.25Apr 25, 2025
Change
-
Bid0.2
Ask1.4
volume22
Intrest0
Strike
150
150
Last Price-
Change
-
Bid43.1
Ask47.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid47.5
Ask52.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved