$94.23
0.180.19%
近くで: -
$94.51
0.280.30%
時間外: Jan 17, 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
-
Bid43.85
Ask44.55
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price39.79Jan 17, 2025
Change
-
Bid38.85
Ask39.65
volume3
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price35.03Jan 17, 2025
Change
-
Bid33.9
Ask34.65
volume7
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price30.27Jan 10, 2025
Change
00%
Bid28.95
Ask29.55
volume0
Intrest2
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price24.45Jan 08, 2025
Change
00%
Bid24
Ask24.55
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price19.1Jan 13, 2025
Change
00%
Bid19
Ask19.5
volume0
Intrest17
Strike
75
75
Last Price0.45Dec 17, 2024
Change
00%
Bid-
Ask0.32
volume0
Intrest2
Last Price13.2Jan 13, 2025
Change
00%
Bid14
Ask14.6
volume0
Intrest8
Strike
80
80
Last Price0.08Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price-
Change
-
Bid13.05
Ask13.55
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price10.15Jan 14, 2025
Change
00%
Bid12
Ask12.5
volume0
Intrest3
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask11.5
volume0
Intrest0
Strike
83
83
Last Price0.06Jan 17, 2025
Change
0.0753.85%
Bid-
Ask0.1
volume2
Intrest4
Last Price-
Change
-
Bid10.1
Ask10.55
volume0
Intrest0
Strike
84
84
Last Price0.04Jan 17, 2025
Change
-
Bid-
Ask0.08
volume1
Intrest0
Last Price8.27Jan 15, 2025
Change
00%
Bid9.05
Ask9.6
volume0
Intrest7
Strike
85
85
Last Price0.15Jan 03, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest17
Last Price9.8Dec 27, 2024
Change
00%
Bid8.1
Ask8.55
volume0
Intrest0
Strike
86
86
Last Price0.29Jan 08, 2025
Change
00%
Bid0.01
Ask0.22
volume0
Intrest18
Last Price-
Change
-
Bid7.05
Ask7.55
volume0
Intrest0
Strike
87
87
Last Price0.08Jan 16, 2025
Change
00%
Bid0.01
Ask0.22
volume0
Intrest12
Last Price4.55Jan 14, 2025
Change
00%
Bid6.05
Ask6.6
volume0
Intrest9
Strike
88
88
Last Price0.08Jan 17, 2025
Change
0.0433.33%
Bid0.07
Ask0.1
volume37
Intrest29
Last Price5.1Jan 15, 2025
Change
00%
Bid5.25
Ask5.65
volume0
Intrest3
Strike
89
89
Last Price0.12Jan 17, 2025
Change
0.2567.57%
Bid0.1
Ask0.13
volume13
Intrest13
Last Price4.44Jan 17, 2025
Change
0.194.47%
Bid3.5
Ask5.2
volume10
Intrest41
Strike
90
90
Last Price0.19Jan 17, 2025
Change
0.0520.83%
Bid0.17
Ask0.21
volume22
Intrest78
Last Price4.2Jan 17, 2025
Change
0.5515.07%
Bid2.78
Ask3.9
volume10
Intrest14
Strike
91
91
Last Price0.31Jan 17, 2025
Change
0.0922.5%
Bid0.29
Ask0.33
volume307
Intrest275
Last Price2.87Jan 17, 2025
Change
0.072.38%
Bid2.47
Ask2.91
volume1
Intrest24
Strike
92
92
Last Price0.5Jan 17, 2025
Change
0.1320.63%
Bid0.47
Ask0.53
volume538
Intrest98
Last Price2.07Jan 17, 2025
Change
0.2310%
Bid1.9
Ask2.27
volume6
Intrest83
Strike
93
93
Last Price0.75Jan 17, 2025
Change
0.2323.47%
Bid0.6
Ask0.82
volume413
Intrest163
Last Price1.42Jan 17, 2025
Change
0.1811.25%
Bid1.38
Ask1.51
volume52
Intrest217
Strike
94
94
Last Price1.16Jan 17, 2025
Change
0.2115.33%
Bid1.13
Ask1.22
volume87
Intrest398
Last Price1.04Jan 17, 2025
Change
0.054.59%
Bid0.9
Ask1.16
volume39
Intrest89
Strike
95
95
Last Price1.65Jan 17, 2025
Change
0.2714.06%
Bid1.36
Ask1.86
volume49
Intrest51
Last Price0.66Jan 17, 2025
Change
0.113.16%
Bid0.56
Ask0.77
volume42
Intrest147
Strike
96
96
Last Price2.31Jan 17, 2025
Change
1.2635.29%
Bid2.06
Ask2.46
volume4
Intrest42
Last Price0.42Jan 17, 2025
Change
0.0612.5%
Bid0.33
Ask0.38
volume109
Intrest96
Strike
97
97
Last Price2.51Jan 17, 2025
Change
0.6721.07%
Bid2.8
Ask3.2
volume1
Intrest54
Last Price0.21Jan 17, 2025
Change
0.132.26%
Bid0.19
Ask0.23
volume49
Intrest118
Strike
98
98
Last Price3.9Jan 17, 2025
Change
0.24.88%
Bid2.98
Ask4.65
volume22
Intrest263
Last Price0.13Jan 17, 2025
Change
0.0631.58%
Bid0.1
Ask0.13
volume37
Intrest43
Strike
99
99
Last Price3.65Jan 03, 2025
Change
00%
Bid4.7
Ask5.25
volume0
Intrest201
Last Price0.05Jan 17, 2025
Change
0.0861.54%
Bid0.05
Ask0.07
volume5
Intrest86
Strike
100
100
Last Price3.7Jan 06, 2025
Change
00%
Bid5.7
Ask6.1
volume0
Intrest105
Last Price0.05Jan 17, 2025
Change
00%
Bid0.01
Ask0.07
volume11
Intrest23
Strike
101
101
Last Price6.2Dec 27, 2024
Change
00%
Bid6.7
Ask7.05
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.0233.33%
Bid-
Ask0.05
volume1
Intrest137
Strike
102
102
Last Price9.4Jan 14, 2025
Change
00%
Bid7.65
Ask8.05
volume0
Intrest0
Last Price0.14Jan 17, 2025
Change
0.09180%
Bid-
Ask0.14
volume2
Intrest9
Strike
103
103
Last Price-
Change
-
Bid8.65
Ask9.05
volume0
Intrest0
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest633
Strike
104
104
Last Price9.9Jan 17, 2025
Change
0.77.61%
Bid9.65
Ask10
volume1
Intrest0
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest118
Strike
105
105
Last Price-
Change
-
Bid10.4
Ask11
volume0
Intrest0
Last Price0.31Jan 14, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest14
Strike
106
106
Last Price11.09Jan 17, 2025
Change
1.2610.2%
Bid11.65
Ask12.05
volume24
Intrest3
Last Price0.45Dec 24, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest37
Strike
107
107
Last Price14.95Jan 14, 2025
Change
00%
Bid12.65
Ask13.05
volume0
Intrest1
Last Price1.14Dec 12, 2024
Change
00%
Bid-
Ask0.62
volume0
Intrest2
Strike
108
108
Last Price12.4Dec 27, 2024
Change
00%
Bid13.65
Ask14.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
109
109
Last Price13.9Dec 27, 2024
Change
00%
Bid14.5
Ask15.1
volume0
Intrest0
Last Price0.19Jan 13, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest34
Strike
110
110
Last Price14.5Dec 27, 2024
Change
00%
Bid15.65
Ask16.05
volume0
Intrest0
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.56
volume0
Intrest15
Strike
115
115
Last Price19.95Dec 27, 2024
Change
00%
Bid20.65
Ask21.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
120
120
Last Price27Jan 15, 2025
Change
00%
Bid25.1
Ask27.05
volume0
Intrest40
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid30.5
Ask31.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved