$81.79
1.251.55%
近くで: -
$81.90
0.110.13%
時間外: 7:59 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
-
Bid29.65
Ask32.85
volume0
Intrest0
Strike
50
50
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest18
Last Price31.54Nov 04, 2025
Change
-0%
Bid24.65
Ask28.1
volume0
Intrest1
Strike
55
55
Last Price0.25Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest38
Last Price26.65Nov 04, 2025
Change
-0%
Bid19.65
Ask23.15
volume0
Intrest1
Strike
60
60
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest176
Last Price22.15Nov 03, 2025
Change
-0%
Bid15.35
Ask18.2
volume0
Intrest1
Strike
65
65
Last Price0.08Nov 07, 2025
Change
0.06300%
Bid-
Ask0.6
volume8
Intrest249
Last Price15.06Nov 07, 2025
Change
6.1428.96%
Bid14.35
Ask16.85
volume1
Intrest1
Strike
66
66
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume1
Intrest13
Last Price14.17Nov 07, 2025
Change
-
Bid12.65
Ask16.1
volume1
Intrest0
Strike
67
67
Last Price0.31Nov 07, 2025
Change
0.28933.33%
Bid-
Ask0.54
volume1
Intrest62
Last Price-
Change
-
Bid11.65
Ask15.15
volume0
Intrest0
Strike
68
68
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest229
Last Price17.85Nov 04, 2025
Change
-0%
Bid10.65
Ask14.2
volume0
Intrest1
Strike
69
69
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask2.13
volume2
Intrest66
Last Price11Nov 07, 2025
Change
2.3527.17%
Bid9.85
Ask12.1
volume1
Intrest2
Strike
70
70
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume43
Intrest512
Last Price13.3Nov 05, 2025
Change
-0%
Bid8.65
Ask12.1
volume0
Intrest2
Strike
71
71
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.97
volume64
Intrest692
Last Price12.35Nov 05, 2025
Change
-0%
Bid7.65
Ask11.15
volume0
Intrest0
Strike
72
72
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask2.12
volume18
Intrest602
Last Price-
Change
-
Bid6.65
Ask10.15
volume0
Intrest0
Strike
73
73
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.07
volume18
Intrest93
Last Price-
Change
-
Bid5.65
Ask9.2
volume0
Intrest0
Strike
74
74
Last Price0.05Nov 07, 2025
Change
0.0444.44%
Bid-
Ask0.04
volume67
Intrest368
Last Price4.5Nov 06, 2025
Change
-0%
Bid4.65
Ask8
volume0
Intrest4
Strike
75
75
Last Price0.01Nov 07, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume183
Intrest1132
Last Price4.66Nov 07, 2025
Change
1.3540.79%
Bid3.65
Ask7.1
volume1
Intrest23
Strike
76
76
Last Price0.11Nov 07, 2025
Change
0.018.33%
Bid-
Ask0.19
volume75
Intrest212
Last Price3.99Nov 07, 2025
Change
1.5664.2%
Bid2.66
Ask6.2
volume8
Intrest144
Strike
77
77
Last Price0.02Nov 07, 2025
Change
0.1386.67%
Bid-
Ask2.12
volume546
Intrest1579
Last Price3.4Nov 07, 2025
Change
0.517.24%
Bid1.67
Ask5
volume1
Intrest36
Strike
78
78
Last Price0.01Nov 07, 2025
Change
0.2295.65%
Bid-
Ask2.12
volume74
Intrest482
Last Price1.8Nov 07, 2025
Change
1.0536.84%
Bid0.65
Ask4.2
volume10
Intrest17
Strike
79
79
Last Price0.03Nov 07, 2025
Change
0.3792.5%
Bid-
Ask0.08
volume108
Intrest200
Last Price1.72Nov 07, 2025
Change
0.2412.24%
Bid1.6
Ask2.03
volume50
Intrest513
Strike
80
80
Last Price0.01Nov 07, 2025
Change
1.0599.06%
Bid-
Ask0.2
volume1283
Intrest1376
Last Price0.81Nov 07, 2025
Change
0.3127.68%
Bid0.01
Ask0.86
volume647
Intrest605
Strike
81
81
Last Price0.1Nov 07, 2025
Change
1.1592%
Bid-
Ask0.09
volume1084
Intrest264
Last Price0.18Nov 07, 2025
Change
0.8282%
Bid0.02
Ask0.39
volume67
Intrest13
Strike
81.5
81.5
Last Price1.43Nov 07, 2025
Change
0.9339.41%
Bid-
Ask0.13
volume7
Intrest1005
Last Price0.01Nov 07, 2025
Change
0.7298.63%
Bid-
Ask0.09
volume76
Intrest359
Strike
82
82
Last Price0.3Nov 07, 2025
Change
1.3882.14%
Bid0.08
Ask0.36
volume37
Intrest169
Last Price0.01Nov 07, 2025
Change
0.2996.67%
Bid-
Ask0.61
volume13
Intrest20
Strike
82.5
82.5
Last Price1.75Nov 07, 2025
Change
0.6125.85%
Bid0.06
Ask2.85
volume19
Intrest58
Last Price0.01Nov 07, 2025
Change
0.3296.97%
Bid-
Ask0.02
volume1084
Intrest66
Strike
83
83
Last Price1.5Nov 07, 2025
Change
0.6530.23%
Bid1.09
Ask3.35
volume40
Intrest680
Last Price0.01Nov 07, 2025
Change
0.1493.33%
Bid-
Ask1.74
volume25
Intrest131
Strike
84
84
Last Price3.09Nov 07, 2025
Change
0.9924.26%
Bid2.04
Ask3.55
volume36
Intrest184
Last Price0.02Nov 07, 2025
Change
0.0880%
Bid-
Ask0.01
volume106
Intrest488
Strike
85
85
Last Price3.57Nov 07, 2025
Change
1.428.17%
Bid3.05
Ask4.5
volume306
Intrest564
Last Price0.07Nov 07, 2025
Change
0.0112.5%
Bid-
Ask0.73
volume69
Intrest827
Strike
86
86
Last Price5.17Nov 07, 2025
Change
0.132.45%
Bid3.45
Ask5.6
volume47
Intrest135
Last Price0.04Nov 07, 2025
Change
0.0555.56%
Bid-
Ask0.04
volume21
Intrest945
Strike
87
87
Last Price6.34Nov 07, 2025
Change
0.416.07%
Bid4.75
Ask7.25
volume2
Intrest77
Last Price0.07Nov 07, 2025
Change
0.05250%
Bid-
Ask0.01
volume10
Intrest726
Strike
88
88
Last Price6.39Nov 05, 2025
Change
-0%
Bid4.85
Ask8.35
volume0
Intrest47
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.17
volume17
Intrest187
Strike
89
89
Last Price6.8Oct 31, 2025
Change
-0%
Bid6.25
Ask9.35
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
0.0150%
Bid-
Ask0.02
volume68
Intrest2964
Strike
90
90
Last Price9.67Nov 07, 2025
Change
0.131.33%
Bid7.75
Ask10.05
volume39
Intrest1
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask1.86
volume12
Intrest655
Strike
91
91
Last Price10.56Nov 07, 2025
Change
0.65.38%
Bid7.8
Ask11.35
volume1
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume9
Intrest1366
Strike
92
92
Last Price9.1Oct 29, 2025
Change
-0%
Bid9.25
Ask12.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest2085
Strike
93
93
Last Price12.05Nov 06, 2025
Change
-0%
Bid10.25
Ask13.35
volume0
Intrest0
Last Price0.06Nov 07, 2025
Change
0.0650%
Bid-
Ask0.63
volume9
Intrest460
Strike
94
94
Last Price13.8Nov 06, 2025
Change
-0%
Bid10.9
Ask14.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume19
Intrest1012
Strike
95
95
Last Price15.12Nov 06, 2025
Change
-0%
Bid12.25
Ask15.35
volume0
Intrest0
Last Price0.1Nov 07, 2025
Change
0.07233.33%
Bid-
Ask0.03
volume5
Intrest923
Strike
96
96
Last Price15.05Nov 06, 2025
Change
-0%
Bid13.45
Ask16.35
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.01
volume9
Intrest206
Strike
97
97
Last Price17.7Nov 06, 2025
Change
-0%
Bid13.8
Ask17.35
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.01
volume12
Intrest209
Strike
98
98
Last Price17.05Nov 06, 2025
Change
-0%
Bid15.25
Ask18.35
volume0
Intrest3
Last Price0.3Nov 07, 2025
Change
0.292900%
Bid-
Ask0.26
volume1
Intrest44
Strike
99
99
Last Price18.05Nov 06, 2025
Change
-0%
Bid15.9
Ask19.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume21
Intrest658
Strike
100
100
Last Price19.05Nov 06, 2025
Change
-0%
Bid16.9
Ask20.4
volume0
Intrest43
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest125
Strike
101
101
Last Price17.7Nov 05, 2025
Change
-0%
Bid17.9
Ask21.35
volume0
Intrest0
Last Price0.39Nov 07, 2025
Change
0.0918.75%
Bid-
Ask2.13
volume1
Intrest11
Strike
102
102
Last Price18.58Nov 05, 2025
Change
-0%
Bid18.9
Ask22.35
volume0
Intrest1
Last Price0.1Nov 07, 2025
Change
0.09900%
Bid-
Ask0.2
volume1
Intrest270
Strike
103
103
Last Price-
Change
-
Bid19.85
Ask23.35
volume0
Intrest0
Last Price0.09Nov 07, 2025
Change
0.7589.29%
Bid-
Ask0.01
volume2
Intrest69
Strike
104
104
Last Price24.5Nov 06, 2025
Change
-0%
Bid20.9
Ask24.35
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume2
Intrest558
Strike
105
105
Last Price24.05Nov 06, 2025
Change
-0%
Bid21.9
Ask25.35
volume0
Intrest2
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest54
Strike
106
106
Last Price26.34Nov 06, 2025
Change
-0%
Bid22.9
Ask26.35
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest6
Strike
107
107
Last Price26.05Nov 06, 2025
Change
-0%
Bid23.9
Ask27.35
volume0
Intrest3
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest177
Strike
110
110
Last Price30.7Nov 06, 2025
Change
-0%
Bid26.9
Ask30.35
volume0
Intrest1
Last Price0.08Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Strike
115
115
Last Price35.7Nov 06, 2025
Change
-0%
Bid32.15
Ask35.35
volume0
Intrest11
© 2025 Benzinga | All Rights Reserved