$101.80
1.081.07%
近くで: -
$102.29
0.490.48%
時間外: 7:09 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
-
Bid51.25
Ask52.4
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid46.2
Ask47.35
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid41.1
Ask42.45
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid38.35
Ask39.45
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid37.05
Ask38.5
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid35.95
Ask37.5
volume0
Intrest0
Strike
65
65
Last Price0.23Apr 11, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest195
Last Price-
Change
-
Bid35
Ask36.4
volume0
Intrest0
Strike
66
66
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest10
Last Price30.55Apr 23, 2025
Change
00%
Bid34.25
Ask35.45
volume0
Intrest1
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid33.2
Ask34.3
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid32.05
Ask33.4
volume0
Intrest0
Strike
69
69
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest20
Last Price17.3Apr 07, 2025
Change
00%
Bid31.4
Ask32.35
volume0
Intrest6
Strike
70
70
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest18
Last Price-
Change
-
Bid30.3
Ask31.4
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask30.35
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid28.2
Ask29.45
volume0
Intrest0
Strike
73
73
Last Price0.16Apr 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price24.4Apr 23, 2025
Change
00%
Bid26.8
Ask28.45
volume0
Intrest5
Strike
74
74
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest19
Last Price-
Change
-
Bid25.7
Ask27.4
volume0
Intrest0
Strike
75
75
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest29
Last Price16.91Apr 21, 2025
Change
00%
Bid25.4
Ask26.25
volume0
Intrest1
Strike
76
76
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest18
Last Price-
Change
-
Bid24.55
Ask25.2
volume0
Intrest0
Strike
77
77
Last Price0.39Apr 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest32
Last Price17.9Apr 14, 2025
Change
00%
Bid23.5
Ask24.15
volume0
Intrest3
Strike
78
78
Last Price0.54Apr 11, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest9
Last Price-
Change
-
Bid22.55
Ask23.15
volume0
Intrest0
Strike
79
79
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest49
Last Price21.6Apr 25, 2025
Change
10.95102.82%
Bid21.6
Ask22.1
volume1
Intrest2
Strike
80
80
Last Price0.18Apr 17, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest17
Last Price13.59Apr 22, 2025
Change
00%
Bid20.6
Ask21.05
volume0
Intrest2
Strike
81
81
Last Price0.17Apr 17, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest9
Last Price-
Change
-
Bid19.6
Ask20.1
volume0
Intrest0
Strike
82
82
Last Price0.87Apr 11, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest17
Last Price15Apr 11, 2025
Change
00%
Bid18.65
Ask19.1
volume0
Intrest9
Strike
83
83
Last Price0.16Apr 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest141
Last Price14.1Apr 11, 2025
Change
00%
Bid17.7
Ask18.1
volume0
Intrest5
Strike
84
84
Last Price0.18Apr 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest897
Last Price16.6Apr 25, 2025
Change
2.719.42%
Bid16.5
Ask17.1
volume2
Intrest10
Strike
85
85
Last Price0.3Apr 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest26
Last Price15.6Apr 25, 2025
Change
8.7126.09%
Bid15.15
Ask16.15
volume1
Intrest27
Strike
86
86
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest34
Last Price12Apr 24, 2025
Change
00%
Bid14.55
Ask15.1
volume0
Intrest45
Strike
87
87
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest35
Last Price5.8Apr 09, 2025
Change
00%
Bid13.5
Ask14.1
volume0
Intrest20
Strike
88
88
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.02
volume2
Intrest249
Last Price11.8Apr 24, 2025
Change
00%
Bid12.6
Ask13.1
volume0
Intrest25
Strike
89
89
Last Price0.01Apr 25, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume1
Intrest122
Last Price3.15Apr 21, 2025
Change
00%
Bid10.9
Ask12.1
volume0
Intrest12
Strike
90
90
Last Price0.04Apr 25, 2025
Change
0.1173.33%
Bid-
Ask0.04
volume3
Intrest73
Last Price10.15Apr 25, 2025
Change
6.13152.49%
Bid10.55
Ask11.15
volume1
Intrest34
Strike
91
91
Last Price0.23Apr 24, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest226
Last Price5.84Apr 23, 2025
Change
00%
Bid9.55
Ask10.1
volume0
Intrest31
Strike
92
92
Last Price0.93Apr 22, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest61
Last Price8.23Apr 25, 2025
Change
0.668.72%
Bid8.15
Ask9.2
volume11
Intrest58
Strike
93
93
Last Price0.4Apr 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest114
Last Price7.48Apr 25, 2025
Change
0.8612.99%
Bid7.55
Ask8.1
volume1
Intrest44
Strike
94
94
Last Price0.09Apr 24, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest34
Last Price6.3Apr 25, 2025
Change
0.121.94%
Bid6.6
Ask7.1
volume2
Intrest56
Strike
95
95
Last Price0.02Apr 25, 2025
Change
0.0466.67%
Bid-
Ask0.25
volume2
Intrest508
Last Price5.75Apr 25, 2025
Change
1.5536.9%
Bid5
Ask6.3
volume32
Intrest906
Strike
96
96
Last Price0.06Apr 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest142
Last Price4.58Apr 25, 2025
Change
0.7720.21%
Bid2.94
Ask5.1
volume9
Intrest151
Strike
97
97
Last Price0.45Apr 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest91
Last Price3.85Apr 25, 2025
Change
0.8227.06%
Bid1.9
Ask4.5
volume42
Intrest196
Strike
98
98
Last Price0.45Apr 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest47
Last Price2.66Apr 25, 2025
Change
0.2912.24%
Bid2.19
Ask2.99
volume23
Intrest167
Strike
99
99
Last Price0.42Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price1.89Apr 25, 2025
Change
0.535.97%
Bid1.59
Ask2.5
volume59
Intrest280
Strike
100
100
Last Price0.03Apr 25, 2025
Change
0.6795.71%
Bid-
Ask0.05
volume1
Intrest12
Last Price0.62Apr 25, 2025
Change
0.3234.04%
Bid0.33
Ask1.95
volume54
Intrest87
Strike
101
101
Last Price0.01Apr 25, 2025
Change
1.1299.12%
Bid-
Ask0.48
volume2
Intrest21
Last Price0.1Apr 25, 2025
Change
0.3678.26%
Bid0.01
Ask0.41
volume18
Intrest99
Strike
102
102
Last Price0.47Apr 25, 2025
Change
2.4383.79%
Bid0.04
Ask1.99
volume3
Intrest11
Last Price0.03Apr 25, 2025
Change
0.286.96%
Bid-
Ask0.06
volume1
Intrest84
Strike
103
103
Last Price7.37Mar 28, 2025
Change
00%
Bid0.37
Ask1.49
volume0
Intrest7
Last Price0.08Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Strike
104
104
Last Price10.45Apr 22, 2025
Change
00%
Bid0.66
Ask2.83
volume0
Intrest3
Last Price0.01Apr 25, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume13
Intrest66
Strike
105
105
Last Price3.5Apr 25, 2025
Change
4.556.25%
Bid1.72
Ask3.6
volume7
Intrest6
Last Price0.02Apr 25, 2025
Change
0.1487.5%
Bid-
Ask0.33
volume3
Intrest165
Strike
106
106
Last Price-
Change
-
Bid3.8
Ask4.45
volume0
Intrest0
Last Price0.07Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest24
Strike
107
107
Last Price10.35Apr 02, 2025
Change
00%
Bid4.65
Ask5.45
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.08
volume34
Intrest66
Strike
108
108
Last Price6.4Apr 25, 2025
Change
4.2639.96%
Bid5.85
Ask6.45
volume1
Intrest0
Last Price0.06Apr 25, 2025
Change
0.383.33%
Bid-
Ask0.02
volume8
Intrest322
Strike
109
109
Last Price10.07Mar 24, 2025
Change
00%
Bid6.85
Ask7.45
volume0
Intrest0
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest53
Strike
110
110
Last Price8.4Apr 25, 2025
Change
-
Bid7.9
Ask8.45
volume1
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest59
Strike
111
111
Last Price15.15Mar 18, 2025
Change
00%
Bid8.4
Ask10.05
volume0
Intrest0
Last Price0.12Apr 17, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest58
Strike
112
112
Last Price-
Change
-
Bid9.65
Ask11
volume0
Intrest0
Last Price0.11Apr 10, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest6
Strike
113
113
Last Price11.4Apr 25, 2025
Change
5.1531.12%
Bid10.75
Ask11.85
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid11.9
Ask12.5
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest620
Strike
115
115
Last Price15.25Mar 24, 2025
Change
00%
Bid12.8
Ask13.75
volume0
Intrest1
Last Price0.88Mar 11, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest21
Strike
116
116
Last Price-
Change
-
Bid13.75
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid14.75
Ask15.9
volume0
Intrest0
Last Price0.09Mar 27, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest0
Strike
118
118
Last Price23.85Apr 22, 2025
Change
00%
Bid15.7
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid16.5
Ask17.95
volume0
Intrest0
Last Price0.09Mar 17, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid17.8
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid18.85
Ask19.45
volume0
Intrest0
Last Price0.08Apr 02, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest1
Strike
125
125
Last Price23.38Apr 25, 2025
Change
-
Bid22.9
Ask23.5
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
130
130
Last Price28.31Apr 25, 2025
Change
-
Bid27.6
Ask29.2
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid32.65
Ask33.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved