$92.77
-1.25-1.33%
近くで: -
$92.79
0.020.02%
時間外: 7:51 PM EDT
Comments
Loading...
Fortinet (NASDAQ:FTNT) 株価情報, オプションチェーン
オプションチェーンは、Fortinet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、Fortinet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
-
Bid50.95
Ask54.8
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid45.9
Ask49.8
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid41.05
Ask44.85
volume0
Intrest0
Strike
50
50
Last Price0.15Nov 07, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price37.7Nov 22, 2024
Change
1.43.58%
Bid36
Ask39.85
volume1
Intrest1
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid35
Ask38.85
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid33.9
Ask37.8
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid33
Ask36.8
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid31.95
Ask35.85
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price20.98Nov 06, 2024
Change
00%
Bid30.95
Ask34.85
volume0
Intrest1
Strike
60
60
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest19
Last Price-
Change
-
Bid29.95
Ask33.85
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid28.95
Ask32.8
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid27.9
Ask31.75
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid26.95
Ask30.85
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price30.45Nov 14, 2024
Change
00%
Bid25.95
Ask29.85
volume0
Intrest2
Strike
65
65
Last Price0.22Nov 07, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest21
Last Price26.17Nov 18, 2024
Change
00%
Bid24.95
Ask28.8
volume0
Intrest1
Strike
66
66
Last Price0.78Nov 04, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest12
Last Price23.25Nov 19, 2024
Change
00%
Bid23.95
Ask27.8
volume0
Intrest5
Strike
67
67
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest22
Last Price-
Change
-
Bid24.1
Ask26.3
volume0
Intrest0
Strike
68
68
Last Price0.08Nov 08, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest18
Last Price-
Change
-
Bid23.3
Ask25.15
volume0
Intrest0
Strike
69
69
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest30
Last Price23.75Nov 21, 2024
Change
00%
Bid22.55
Ask23.55
volume0
Intrest5
Strike
70
70
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest53
Last Price19.7Nov 19, 2024
Change
00%
Bid21.55
Ask22.05
volume0
Intrest3
Strike
71
71
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest18
Last Price21.07Nov 18, 2024
Change
00%
Bid19.5
Ask21
volume0
Intrest33
Strike
72
72
Last Price0.35Nov 08, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest92
Last Price21.55Nov 11, 2024
Change
00%
Bid19.45
Ask20.15
volume0
Intrest3
Strike
73
73
Last Price0.14Nov 19, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest325
Last Price21Nov 14, 2024
Change
00%
Bid18.55
Ask19
volume0
Intrest4
Strike
74
74
Last Price0.08Nov 13, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest110
Last Price19.36Nov 18, 2024
Change
00%
Bid17.55
Ask18
volume0
Intrest5
Strike
75
75
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest41
Last Price-
Change
-
Bid16.55
Ask17.1
volume0
Intrest0
Strike
76
76
Last Price1.94Nov 07, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest66
Last Price14.15Nov 20, 2024
Change
00%
Bid15.55
Ask16
volume0
Intrest8
Strike
77
77
Last Price0.4Nov 11, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest133
Last Price14.89Nov 22, 2024
Change
1.329.73%
Bid14.65
Ask15
volume18
Intrest27
Strike
78
78
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest75
Last Price13Nov 20, 2024
Change
00%
Bid13.6
Ask14
volume0
Intrest21
Strike
79
79
Last Price0.43Nov 08, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest272
Last Price12.7Nov 22, 2024
Change
1.057.64%
Bid12.65
Ask13
volume5
Intrest73
Strike
80
80
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest185
Last Price9.55Nov 19, 2024
Change
00%
Bid11.6
Ask11.95
volume0
Intrest66
Strike
81
81
Last Price0.13Nov 08, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest91
Last Price10.7Nov 22, 2024
Change
1.3514.44%
Bid10.6
Ask10.9
volume4
Intrest200
Strike
82
82
Last Price0.11Nov 18, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest84
Last Price10.55Nov 21, 2024
Change
00%
Bid9.65
Ask10
volume0
Intrest27
Strike
83
83
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest43
Last Price7.95Nov 20, 2024
Change
00%
Bid8.6
Ask9
volume0
Intrest77
Strike
84
84
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest130
Last Price7.63Nov 22, 2024
Change
1.9333.86%
Bid7.55
Ask8
volume2
Intrest45
Strike
85
85
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest245
Last Price6.81Nov 22, 2024
Change
2.0442.77%
Bid6.55
Ask7
volume1
Intrest65
Strike
86
86
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest27
Last Price5.7Nov 22, 2024
Change
1.6722.66%
Bid5.6
Ask6
volume3
Intrest37
Strike
87
87
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest1000
Last Price4.25Nov 20, 2024
Change
00%
Bid4.6
Ask5
volume0
Intrest102
Strike
88
88
Last Price0.05Nov 22, 2024
Change
0.04400%
Bid-
Ask0.2
volume2
Intrest868
Last Price5.09Nov 21, 2024
Change
00%
Bid2.99
Ask3.9
volume0
Intrest38
Strike
89
89
Last Price0.06Nov 22, 2024
Change
0.03100%
Bid-
Ask0.22
volume8
Intrest209
Last Price2.75Nov 22, 2024
Change
0.9225.07%
Bid2.54
Ask2.95
volume4
Intrest79
Strike
90
90
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.21
volume29
Intrest851
Last Price1.66Nov 22, 2024
Change
1.0839.42%
Bid1.47
Ask2
volume4
Intrest103
Strike
91
91
Last Price0.01Nov 22, 2024
Change
0.0990%
Bid-
Ask0.04
volume14
Intrest495
Last Price0.95Nov 22, 2024
Change
1.5361.69%
Bid0.47
Ask0.98
volume14
Intrest362
Strike
92
92
Last Price0.04Nov 22, 2024
Change
0.2485.71%
Bid-
Ask0.01
volume102
Intrest944
Last Price0.01Nov 22, 2024
Change
1.3799.28%
Bid-
Ask0.24
volume30
Intrest416
Strike
93
93
Last Price0.2Nov 22, 2024
Change
0.133.33%
Bid0.16
Ask0.44
volume27
Intrest519
Last Price0.01Nov 22, 2024
Change
0.898.77%
Bid-
Ask0.01
volume18
Intrest377
Strike
94
94
Last Price1.2Nov 22, 2024
Change
0.64114.29%
Bid0.87
Ask1.88
volume13
Intrest761
Last Price0.03Nov 22, 2024
Change
0.3692.31%
Bid-
Ask0.01
volume204
Intrest625
Strike
95
95
Last Price2.1Nov 22, 2024
Change
190.91%
Bid1.99
Ask2.42
volume228
Intrest1386
Last Price0.01Nov 22, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume3
Intrest596
Strike
96
96
Last Price3.25Nov 22, 2024
Change
0.227.26%
Bid2.26
Ask3.4
volume4
Intrest271
Last Price0.01Nov 22, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume3
Intrest1560
Strike
97
97
Last Price3.02Nov 21, 2024
Change
00%
Bid3.4
Ask5.15
volume0
Intrest140
Last Price0.04Nov 22, 2024
Change
0.2586.21%
Bid-
Ask0.1
volume5
Intrest144
Strike
98
98
Last Price5.07Nov 22, 2024
Change
2.3731.85%
Bid5.1
Ask5.5
volume10
Intrest428
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.03
volume8
Intrest410
Strike
99
99
Last Price4.97Nov 21, 2024
Change
00%
Bid6
Ask6.35
volume0
Intrest76
Last Price0.04Nov 22, 2024
Change
0.02100%
Bid-
Ask0.01
volume12
Intrest437
Strike
100
100
Last Price7.55Nov 22, 2024
Change
1.7229.5%
Bid7
Ask7.4
volume2
Intrest64
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest195
Strike
101
101
Last Price8Nov 15, 2024
Change
00%
Bid8
Ask8.45
volume0
Intrest6
Last Price0.04Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.01
volume9
Intrest964
Strike
102
102
Last Price8.19Nov 14, 2024
Change
00%
Bid9
Ask10.2
volume0
Intrest0
Last Price0.48Nov 18, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest2006
Strike
103
103
Last Price4.1Nov 13, 2024
Change
00%
Bid10
Ask10.45
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest70
Strike
104
104
Last Price-
Change
-
Bid10.9
Ask11.6
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.3296.97%
Bid-
Ask0.53
volume2
Intrest285
Strike
105
105
Last Price7Nov 13, 2024
Change
00%
Bid11.95
Ask12.4
volume0
Intrest4
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest40
Strike
106
106
Last Price-
Change
-
Bid12.7
Ask14
volume0
Intrest0
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest14
Strike
107
107
Last Price16.2Nov 19, 2024
Change
00%
Bid13.15
Ask14.45
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest1992
Strike
108
108
Last Price12.9Nov 15, 2024
Change
00%
Bid13.4
Ask16.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid15.1
Ask17.5
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest70
Strike
110
110
Last Price14.76Nov 18, 2024
Change
00%
Bid15.85
Ask18.15
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved