$98.08
1.411.46%
近くで: -
$94.64
-3.44-3.51%
時間外: 5:08 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 Price40.7Mar 18, 2025
Change
00%
Bid42.7
Ask43.6
volume0
Intrest4
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid37.7
Ask38.6
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid32.7
Ask33.65
volume0
Intrest0
Strike
65
65
Last Price0.1Mar 05, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price26.82Mar 17, 2025
Change
00%
Bid27.9
Ask28.45
volume0
Intrest2
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price27.12Mar 25, 2025
Change
00%
Bid22.9
Ask23.5
volume0
Intrest5
Strike
75
75
Last Price0.06Mar 17, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Last Price16.25Apr 01, 2025
Change
00%
Bid17.9
Ask18.45
volume0
Intrest5
Strike
80
80
Last Price0.01Apr 02, 2025
Change
0.0480%
Bid-
Ask0.06
volume3
Intrest19
Last Price-
Change
-
Bid16.95
Ask17.4
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid15.9
Ask16.45
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price18.3Mar 25, 2025
Change
00%
Bid14.9
Ask15.45
volume0
Intrest7
Strike
83
83
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest23
Last Price17.55Mar 26, 2025
Change
00%
Bid13.9
Ask14.5
volume0
Intrest12
Strike
84
84
Last Price0.06Mar 28, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest5
Last Price9.34Mar 31, 2025
Change
00%
Bid12.9
Ask13.5
volume0
Intrest9
Strike
85
85
Last Price0.13Mar 31, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest17
Last Price10.55Mar 28, 2025
Change
00%
Bid11.9
Ask12.6
volume0
Intrest9
Strike
86
86
Last Price0.13Mar 28, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Last Price14.15Mar 26, 2025
Change
00%
Bid10.95
Ask11.5
volume0
Intrest3
Strike
87
87
Last Price0.11Mar 28, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest44
Last Price8.38Apr 01, 2025
Change
00%
Bid9.9
Ask10.5
volume0
Intrest7
Strike
88
88
Last Price0.21Mar 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price6.9Mar 28, 2025
Change
00%
Bid8.9
Ask9.55
volume0
Intrest1
Strike
89
89
Last Price0.2Mar 31, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest15
Last Price4.77Mar 31, 2025
Change
00%
Bid7.8
Ask8.55
volume0
Intrest6
Strike
90
90
Last Price0.23Apr 01, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest63
Last Price5.3Mar 28, 2025
Change
00%
Bid6.9
Ask7.6
volume0
Intrest4
Strike
91
91
Last Price0.11Apr 02, 2025
Change
0.1456%
Bid-
Ask0.27
volume3
Intrest68
Last Price4.21Mar 31, 2025
Change
00%
Bid5.9
Ask6.7
volume0
Intrest11
Strike
92
92
Last Price0.5Apr 02, 2025
Change
0.2230.56%
Bid0.09
Ask0.14
volume1
Intrest44
Last Price2.86Mar 31, 2025
Change
00%
Bid5
Ask5.6
volume0
Intrest34
Strike
93
93
Last Price0.2Apr 02, 2025
Change
0.1542.86%
Bid0.15
Ask0.4
volume5
Intrest642
Last Price2.2Apr 01, 2025
Change
00%
Bid4.35
Ask4.55
volume0
Intrest43
Strike
94
94
Last Price0.26Apr 02, 2025
Change
0.4965.33%
Bid0.25
Ask0.32
volume15
Intrest126
Last Price3.7Apr 02, 2025
Change
1.4564.44%
Bid3.5
Ask3.7
volume11
Intrest77
Strike
95
95
Last Price0.5Apr 02, 2025
Change
0.5351.46%
Bid0.39
Ask0.47
volume153
Intrest916
Last Price2.88Apr 02, 2025
Change
0.9448.45%
Bid2.58
Ask3.45
volume14
Intrest90
Strike
96
96
Last Price0.61Apr 02, 2025
Change
1.368.06%
Bid0.6
Ask0.7
volume37
Intrest682
Last Price1.71Apr 02, 2025
Change
0.159.62%
Bid1.91
Ask2.16
volume7
Intrest107
Strike
97
97
Last Price1.05Apr 02, 2025
Change
1.3756.61%
Bid0.9
Ask1.06
volume71
Intrest905
Last Price1.39Apr 02, 2025
Change
0.327.52%
Bid1.29
Ask1.56
volume980
Intrest1040
Strike
98
98
Last Price1.46Apr 02, 2025
Change
1.2946.91%
Bid1.28
Ask1.62
volume66
Intrest765
Last Price0.71Apr 02, 2025
Change
0.2451.06%
Bid0.92
Ask1.1
volume854
Intrest435
Strike
99
99
Last Price3.4Apr 01, 2025
Change
00%
Bid1.79
Ask2.11
volume0
Intrest160
Last Price0.67Apr 02, 2025
Change
0.2663.41%
Bid0.53
Ask0.72
volume983
Intrest1129
Strike
100
100
Last Price4.3Apr 01, 2025
Change
00%
Bid2.42
Ask2.7
volume0
Intrest62
Last Price0.37Apr 02, 2025
Change
0.1568.18%
Bid0.34
Ask0.46
volume34
Intrest89
Strike
101
101
Last Price3.37Apr 02, 2025
Change
1.5831.92%
Bid3.15
Ask4.3
volume28
Intrest79
Last Price0.18Apr 02, 2025
Change
0.0538.46%
Bid0.08
Ask0.29
volume6
Intrest94
Strike
102
102
Last Price5.51Mar 31, 2025
Change
00%
Bid3.95
Ask5.4
volume0
Intrest26
Last Price0.09Apr 02, 2025
Change
0.0535.71%
Bid0.11
Ask0.16
volume3
Intrest50
Strike
103
103
Last Price8.07Mar 31, 2025
Change
00%
Bid4.7
Ask7.1
volume0
Intrest54
Last Price0.02Apr 02, 2025
Change
0.0360%
Bid-
Ask0.15
volume3
Intrest38
Strike
104
104
Last Price8.39Apr 01, 2025
Change
00%
Bid5.6
Ask6.15
volume0
Intrest2
Last Price0.01Apr 02, 2025
Change
0.0583.33%
Bid0.01
Ask0.3
volume2
Intrest128
Strike
105
105
Last Price8.35Apr 01, 2025
Change
00%
Bid6.55
Ask7.15
volume0
Intrest4
Last Price0.13Apr 02, 2025
Change
0.08160%
Bid-
Ask0.13
volume3
Intrest70
Strike
106
106
Last Price9.41Apr 01, 2025
Change
00%
Bid7.65
Ask8.1
volume0
Intrest1
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest54
Strike
107
107
Last Price10.25Apr 01, 2025
Change
00%
Bid8.55
Ask9.15
volume0
Intrest2
Last Price0.28Mar 26, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest26
Strike
108
108
Last Price8.97Mar 20, 2025
Change
00%
Bid9.55
Ask10.15
volume0
Intrest0
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest20
Strike
109
109
Last Price12.49Mar 17, 2025
Change
00%
Bid10.55
Ask11.1
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest19
Strike
110
110
Last Price13.75Mar 28, 2025
Change
00%
Bid11.55
Ask12.15
volume0
Intrest2
Last Price0.14Mar 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest33
Strike
111
111
Last Price3.1Feb 18, 2025
Change
00%
Bid12.55
Ask13.15
volume0
Intrest1
Last Price0.43Mar 10, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest15
Strike
112
112
Last Price5.2Mar 03, 2025
Change
00%
Bid13.55
Ask14.15
volume0
Intrest2
Last Price0.49Mar 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest15
Strike
113
113
Last Price16.25Apr 01, 2025
Change
00%
Bid14.55
Ask15.15
volume0
Intrest1
Last Price0.22Mar 14, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest16
Strike
114
114
Last Price17.26Mar 31, 2025
Change
00%
Bid15.55
Ask16.05
volume0
Intrest1
Last Price0.3Mar 11, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest31
Strike
115
115
Last Price-
Change
-
Bid16.25
Ask17.15
volume0
Intrest0
Last Price2Mar 03, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest11
Strike
116
116
Last Price-
Change
-
Bid17.55
Ask18.15
volume0
Intrest0
Last Price0.94Mar 06, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest2
Strike
117
117
Last Price15.5Mar 25, 2025
Change
00%
Bid18.55
Ask19.15
volume0
Intrest1
Last Price2.12Feb 21, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Strike
118
118
Last Price-
Change
-
Bid19.55
Ask20.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid20.55
Ask21.1
volume0
Intrest0
Last Price0.04Mar 19, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest44
Strike
120
120
Last Price19.45Mar 25, 2025
Change
00%
Bid21.65
Ask22.1
volume0
Intrest2
Last Price0.18Mar 10, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest2
Strike
121
121
Last Price-
Change
-
Bid22.6
Ask23.15
volume0
Intrest0
Last Price0.06Mar 20, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Strike
122
122
Last Price-
Change
-
Bid23.55
Ask24.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid24.55
Ask25.3
volume0
Intrest0
Last Price0.6Mar 03, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest2
Strike
124
124
Last Price-
Change
-
Bid25.5
Ask26.3
volume0
Intrest0
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid26.45
Ask27.2
volume0
Intrest0
Last Price0.21Mar 05, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Strike
126
126
Last Price-
Change
-
Bid27.35
Ask28.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid28.45
Ask29.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid29.45
Ask30.35
volume0
Intrest0
Last Price0.88Mar 11, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest16
Strike
130
130
Last Price-
Change
-
Bid31.3
Ask32.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid36.5
Ask37.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved