$110.02
-4.19-3.67%
近くで: -
$109.95
-0.07-0.06%
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
-
Bid59.4
Ask62.35
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price54.99Feb 10, 2025
Change
00%
Bid54.45
Ask55.55
volume0
Intrest12
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price47.79Feb 12, 2025
Change
00%
Bid49.65
Ask50.55
volume0
Intrest2
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price42.71Feb 12, 2025
Change
00%
Bid43.65
Ask47.15
volume0
Intrest4
Strike
65
65
Last Price0.02Feb 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price43.48Feb 21, 2025
Change
0.280.64%
Bid39.65
Ask40.55
volume1
Intrest5
Strike
70
70
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest63
Last Price37.93Feb 21, 2025
Change
1.273.24%
Bid34.55
Ask35.7
volume3
Intrest17
Strike
75
75
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest201
Last Price30.48Feb 21, 2025
Change
3.5210.35%
Bid29.6
Ask30.55
volume5
Intrest39
Strike
80
80
Last Price0.05Feb 21, 2025
Change
0.03150%
Bid-
Ask2.13
volume7
Intrest278
Last Price28.56Feb 21, 2025
Change
2.798.9%
Bid26.9
Ask30
volume1
Intrest54
Strike
82.5
82.5
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest437
Last Price17.55Jan 29, 2025
Change
00%
Bid26.5
Ask27.5
volume0
Intrest1
Strike
83
83
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Last Price29.6Feb 18, 2025
Change
00%
Bid25.65
Ask26.55
volume0
Intrest8
Strike
84
84
Last Price0.57Feb 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest337
Last Price26.07Feb 21, 2025
Change
2.328.17%
Bid24.65
Ask27.5
volume3
Intrest106
Strike
85
85
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.48
volume1
Intrest1323
Last Price27.75Feb 19, 2025
Change
00%
Bid23.6
Ask24.35
volume0
Intrest18
Strike
86
86
Last Price0.14Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Last Price14.2Jan 29, 2025
Change
00%
Bid22.75
Ask23.25
volume0
Intrest11
Strike
87
87
Last Price0.03Feb 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest906
Last Price23.45Feb 21, 2025
Change
2.7410.46%
Bid22.2
Ask22.95
volume752
Intrest822
Strike
87.5
87.5
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest757
Last Price22.7Feb 10, 2025
Change
00%
Bid21.1
Ask22.4
volume0
Intrest4
Strike
88
88
Last Price0.04Feb 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest48
Last Price24.62Feb 18, 2025
Change
00%
Bid20.7
Ask21.4
volume0
Intrest13
Strike
89
89
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest912
Last Price21Feb 21, 2025
Change
2.169.33%
Bid19
Ask20.25
volume3
Intrest314
Strike
90
90
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.04
volume4
Intrest2466
Last Price17.2Feb 07, 2025
Change
00%
Bid18.7
Ask19.35
volume0
Intrest4
Strike
91
91
Last Price0.16Feb 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest40
Last Price16.55Feb 13, 2025
Change
00%
Bid17.65
Ask18.35
volume0
Intrest9
Strike
92
92
Last Price0.04Feb 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest92
Last Price18.68Feb 21, 2025
Change
1.718.39%
Bid17.25
Ask17.8
volume3
Intrest232
Strike
92.5
92.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1230
Last Price14.75Feb 12, 2025
Change
00%
Bid16.75
Ask17.35
volume0
Intrest12
Strike
93
93
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest292
Last Price12.39Feb 07, 2025
Change
00%
Bid15.7
Ask16.6
volume0
Intrest17
Strike
94
94
Last Price0.5Feb 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest534
Last Price15.45Feb 21, 2025
Change
3.3817.95%
Bid14.8
Ask15.25
volume5
Intrest1196
Strike
95
95
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2721
Last Price13.84Feb 21, 2025
Change
2.0612.96%
Bid13.7
Ask14.3
volume2
Intrest140
Strike
96
96
Last Price0.24Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest212
Last Price16.49Feb 20, 2025
Change
00%
Bid12.75
Ask13.3
volume0
Intrest208
Strike
97
97
Last Price0.22Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest78
Last Price12.85Feb 21, 2025
Change
1.812.29%
Bid12.3
Ask12.75
volume12
Intrest795
Strike
97.5
97.5
Last Price0.16Feb 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2180
Last Price15.66Feb 21, 2025
Change
0.110.71%
Bid11.75
Ask12.3
volume1
Intrest162
Strike
98
98
Last Price0.1Feb 21, 2025
Change
0.0225%
Bid-
Ask2.13
volume1
Intrest128
Last Price14.55Feb 19, 2025
Change
00%
Bid10.8
Ask11.3
volume0
Intrest98
Strike
99
99
Last Price0.15Feb 19, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest155
Last Price10.3Feb 21, 2025
Change
3.1623.48%
Bid9.8
Ask10.15
volume37
Intrest2040
Strike
100
100
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest502
Last Price11.55Feb 21, 2025
Change
0.967.67%
Bid8.4
Ask9.2
volume6
Intrest136
Strike
101
101
Last Price0.27Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest142
Last Price10.6Feb 21, 2025
Change
0.54.5%
Bid7.75
Ask8.3
volume10
Intrest912
Strike
102
102
Last Price0.08Feb 21, 2025
Change
0.0433.33%
Bid-
Ask2.12
volume3
Intrest167
Last Price7.75Feb 21, 2025
Change
3.2529.55%
Bid6.75
Ask7.35
volume1
Intrest149
Strike
103
103
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest543
Last Price7.09Feb 21, 2025
Change
3.2131.17%
Bid5.75
Ask6.25
volume2
Intrest154
Strike
104
104
Last Price0.11Feb 21, 2025
Change
0.11000%
Bid-
Ask0.01
volume10
Intrest104
Last Price5.37Feb 21, 2025
Change
3.0736.37%
Bid4.85
Ask5.2
volume424
Intrest1145
Strike
105
105
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.06
volume161
Intrest431
Last Price4.53Feb 21, 2025
Change
3.0740.39%
Bid3.8
Ask4.2
volume15
Intrest151
Strike
106
106
Last Price0.04Feb 21, 2025
Change
0.02100%
Bid0.01
Ask0.11
volume1
Intrest987
Last Price3.62Feb 21, 2025
Change
2.3839.67%
Bid2.65
Ask3.3
volume16
Intrest822
Strike
107
107
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid0.01
Ask1.29
volume1
Intrest209
Last Price5.95Feb 20, 2025
Change
00%
Bid1.68
Ask2.35
volume0
Intrest63
Strike
108
108
Last Price0.04Feb 21, 2025
Change
0.0120%
Bid-
Ask1.3
volume3
Intrest114
Last Price1.41Feb 21, 2025
Change
3.6672.19%
Bid0.3
Ask1.91
volume10
Intrest134
Strike
109
109
Last Price0.05Feb 21, 2025
Change
0.0228.57%
Bid-
Ask0.51
volume15
Intrest60
Last Price0.1Feb 21, 2025
Change
3.897.44%
Bid0.01
Ask1.8
volume170
Intrest2158
Strike
110
110
Last Price0.13Feb 21, 2025
Change
0.07116.67%
Bid-
Ask0.49
volume105
Intrest208
Last Price0.01Feb 21, 2025
Change
3.1999.69%
Bid-
Ask1.33
volume11
Intrest53
Strike
111
111
Last Price0.61Feb 21, 2025
Change
0.51510%
Bid0.66
Ask1.32
volume428
Intrest555
Last Price0.03Feb 21, 2025
Change
2.3198.72%
Bid-
Ask0.5
volume70
Intrest124
Strike
112
112
Last Price1.75Feb 21, 2025
Change
1.55775%
Bid1.67
Ask2.81
volume1284
Intrest1226
Last Price0.01Feb 21, 2025
Change
1.2799.22%
Bid-
Ask0.01
volume60
Intrest164
Strike
113
113
Last Price2.45Feb 21, 2025
Change
1.68218.18%
Bid2.54
Ask3.3
volume48
Intrest63
Last Price0.03Feb 21, 2025
Change
0.6195.31%
Bid-
Ask0.01
volume40
Intrest159
Strike
114
114
Last Price3.45Feb 21, 2025
Change
2.02141.26%
Bid3.25
Ask4.25
volume36
Intrest60
Last Price0.01Feb 21, 2025
Change
0.4998%
Bid-
Ask0.03
volume150
Intrest792
Strike
115
115
Last Price2.98Feb 21, 2025
Change
1.51102.72%
Bid4.7
Ask6.2
volume5
Intrest27
Last Price0.01Feb 21, 2025
Change
0.295.24%
Bid-
Ask0.05
volume18
Intrest100
Strike
116
116
Last Price2.96Feb 20, 2025
Change
00%
Bid5.65
Ask6.45
volume0
Intrest4
Last Price0.14Feb 21, 2025
Change
0.08133.33%
Bid0.01
Ask1.06
volume12
Intrest131
Strike
117
117
Last Price4.85Feb 20, 2025
Change
00%
Bid6.65
Ask7.4
volume0
Intrest1
Last Price0.99Feb 21, 2025
Change
0.921314.29%
Bid0.01
Ask2.12
volume1
Intrest85
Strike
118
118
Last Price4.18Feb 21, 2025
Change
2.0532.91%
Bid7.65
Ask9.25
volume1
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask2.12
volume5
Intrest20
Strike
119
119
Last Price-
Change
-
Bid8.65
Ask9.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.03
volume63
Intrest1658
Strike
120
120
Last Price7.15Feb 20, 2025
Change
00%
Bid9.65
Ask10.35
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest2
Strike
121
121
Last Price-
Change
-
Bid10.8
Ask11.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid11.25
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid12
Ask13.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
124
124
Last Price10.3Feb 20, 2025
Change
00%
Bid13.65
Ask14.3
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest152
Strike
125
125
Last Price11.42Feb 18, 2025
Change
00%
Bid14.65
Ask16
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid15.65
Ask16.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2
Intrest208
Strike
130
130
Last Price16.15Feb 20, 2025
Change
00%
Bid19.65
Ask20.4
volume0
Intrest4
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest120
Strike
135
135
Last Price-
Change
-
Bid24.65
Ask27.5
volume0
Intrest0
Last Price0.25Feb 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest342
Strike
140
140
Last Price-
Change
-
Bid29.15
Ask32.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
145
145
Last Price39.72Feb 06, 2025
Change
00%
Bid33.95
Ask37.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved