$104.59
2.031.98%
近くで: -
$102.74
-1.85-1.77%
時間外: May 16, 7:54 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
-
Bid52.5
Ask56.3
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid47.6
Ask51
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid42.6
Ask45.75
volume0
Intrest0
Strike
60
60
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest10
Last Price-
Change
-
Bid38.35
Ask40.6
volume0
Intrest0
Strike
65
65
Last Price0.3Apr 28, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid34.2
Ask36.6
volume0
Intrest0
Strike
70
70
Last Price0.26May 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Last Price22.15May 09, 2025
Change
00%
Bid29.2
Ask31.4
volume0
Intrest1
Strike
75
75
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Last Price-
Change
-
Bid28.1
Ask29.85
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid27.1
Ask28.75
volume0
Intrest0
Strike
77
77
Last Price1.29Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid26.2
Ask27.7
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid25.25
Ask26.45
volume0
Intrest0
Strike
79
79
Last Price1.83Apr 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price22.76May 15, 2025
Change
00%
Bid24.35
Ask24.95
volume0
Intrest1
Strike
80
80
Last Price0.14May 14, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest15
Last Price-
Change
-
Bid23.05
Ask23.9
volume0
Intrest0
Strike
81
81
Last Price0.27May 12, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest19
Last Price-
Change
-
Bid22.3
Ask22.9
volume0
Intrest0
Strike
82
82
Last Price2.28Apr 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest0
Last Price14.25May 09, 2025
Change
00%
Bid21.35
Ask21.9
volume0
Intrest16
Strike
83
83
Last Price0.35May 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest8
Last Price20.77May 14, 2025
Change
00%
Bid20.3
Ask20.9
volume0
Intrest1
Strike
84
84
Last Price2.97Apr 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Last Price-
Change
-
Bid19.3
Ask19.85
volume0
Intrest0
Strike
85
85
Last Price0.02May 16, 2025
Change
0.2291.67%
Bid0.02
Ask0.05
volume40
Intrest16
Last Price-
Change
-
Bid18.25
Ask18.85
volume0
Intrest0
Strike
86
86
Last Price0.15May 09, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest5
Last Price13.2Apr 14, 2025
Change
00%
Bid17.15
Ask17.95
volume0
Intrest1
Strike
87
87
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest3
Last Price12.21May 12, 2025
Change
00%
Bid16.35
Ask17.75
volume0
Intrest2
Strike
88
88
Last Price0.06May 15, 2025
Change
00%
Bid0.02
Ask0.2
volume0
Intrest117
Last Price-
Change
-
Bid15.3
Ask16.45
volume0
Intrest0
Strike
89
89
Last Price0.1May 16, 2025
Change
0.0342.86%
Bid0.02
Ask0.21
volume1
Intrest21
Last Price15.15May 14, 2025
Change
00%
Bid14.35
Ask14.85
volume0
Intrest5
Strike
90
90
Last Price0.04May 16, 2025
Change
0.2284.62%
Bid-
Ask0.21
volume3
Intrest68
Last Price13.55May 16, 2025
Change
7.4120.33%
Bid13.3
Ask14.45
volume1
Intrest1
Strike
91
91
Last Price0.66May 09, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest6
Last Price12.85May 16, 2025
Change
7.55142.45%
Bid12.3
Ask12.9
volume1
Intrest3
Strike
92
92
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest55
Last Price5.05May 09, 2025
Change
00%
Bid11.25
Ask11.9
volume0
Intrest21
Strike
93
93
Last Price0.35May 15, 2025
Change
00%
Bid0.01
Ask0.17
volume0
Intrest115
Last Price4.05May 08, 2025
Change
00%
Bid10.35
Ask11.95
volume0
Intrest21
Strike
94
94
Last Price0.08May 16, 2025
Change
0.0327.27%
Bid0.01
Ask0.35
volume1
Intrest52
Last Price9.5May 16, 2025
Change
2.4434.56%
Bid9.3
Ask9.95
volume1
Intrest50
Strike
95
95
Last Price0.1May 16, 2025
Change
0.150%
Bid0.09
Ask0.27
volume11
Intrest59
Last Price6.05May 12, 2025
Change
00%
Bid8.4
Ask9
volume0
Intrest29
Strike
96
96
Last Price0.15May 16, 2025
Change
0.1244.44%
Bid0.01
Ask0.16
volume1
Intrest34
Last Price8May 16, 2025
Change
114.29%
Bid7.4
Ask9.65
volume5
Intrest27
Strike
97
97
Last Price0.3May 15, 2025
Change
00%
Bid0.1
Ask0.19
volume0
Intrest16
Last Price6.65May 16, 2025
Change
1.5329.88%
Bid6.4
Ask7.3
volume11
Intrest56
Strike
98
98
Last Price0.21May 16, 2025
Change
0.2150%
Bid0.15
Ask0.29
volume10
Intrest56
Last Price6May 16, 2025
Change
1.3228.21%
Bid5.75
Ask6.15
volume1
Intrest17
Strike
99
99
Last Price0.32May 16, 2025
Change
0.3552.24%
Bid0.24
Ask0.33
volume2
Intrest44
Last Price5.44May 16, 2025
Change
2.0861.9%
Bid4
Ask6.1
volume7
Intrest84
Strike
100
100
Last Price0.48May 16, 2025
Change
0.5854.72%
Bid0.36
Ask0.45
volume44
Intrest115
Last Price4.05May 16, 2025
Change
1.1740.63%
Bid4.1
Ask5.05
volume3
Intrest74
Strike
101
101
Last Price0.63May 16, 2025
Change
0.4541.67%
Bid0.5
Ask0.93
volume20
Intrest622
Last Price3.35May 16, 2025
Change
0.726.42%
Bid3.35
Ask3.75
volume12
Intrest145
Strike
102
102
Last Price0.83May 16, 2025
Change
0.9352.84%
Bid0.73
Ask1.04
volume34
Intrest1106
Last Price2.81May 16, 2025
Change
1.2580.13%
Bid2.68
Ask2.98
volume35
Intrest31
Strike
103
103
Last Price1.11May 16, 2025
Change
1.0949.55%
Bid1.01
Ask1.47
volume194
Intrest110
Last Price2.09May 16, 2025
Change
0.9380.17%
Bid1.97
Ask2.27
volume79
Intrest36
Strike
104
104
Last Price1.64May 16, 2025
Change
137.88%
Bid1.35
Ask1.71
volume88
Intrest86
Last Price1.26May 16, 2025
Change
0.3132.63%
Bid1.42
Ask1.86
volume121
Intrest491
Strike
105
105
Last Price1.99May 16, 2025
Change
1.3941.12%
Bid1.84
Ask2.04
volume49
Intrest81
Last Price1.05May 16, 2025
Change
0.3959.09%
Bid0.96
Ask1.45
volume298
Intrest1887
Strike
106
106
Last Price2.6May 16, 2025
Change
0.4514.75%
Bid2.36
Ask2.64
volume8
Intrest24
Last Price0.71May 16, 2025
Change
0.2451.06%
Bid0.67
Ask0.92
volume83
Intrest102
Strike
107
107
Last Price12.2May 08, 2025
Change
00%
Bid3.05
Ask3.4
volume0
Intrest83
Last Price0.5May 16, 2025
Change
0.266.67%
Bid0.45
Ask0.58
volume53
Intrest227
Strike
108
108
Last Price4.05May 16, 2025
Change
1.222.86%
Bid2.63
Ask4.15
volume3
Intrest15
Last Price0.46May 16, 2025
Change
0.276.92%
Bid0.2
Ask0.46
volume50
Intrest48
Strike
109
109
Last Price6.95May 07, 2025
Change
00%
Bid4.4
Ask4.95
volume0
Intrest1
Last Price0.22May 16, 2025
Change
0.0746.67%
Bid0.13
Ask0.47
volume39
Intrest519
Strike
110
110
Last Price10.5May 12, 2025
Change
00%
Bid5.4
Ask5.75
volume0
Intrest14
Last Price0.17May 16, 2025
Change
0.0770%
Bid0.07
Ask0.19
volume39
Intrest35
Strike
111
111
Last Price12.8May 08, 2025
Change
00%
Bid6.3
Ask6.95
volume0
Intrest2
Last Price0.15May 16, 2025
Change
0.0937.5%
Bid0.06
Ask0.21
volume10
Intrest11
Strike
112
112
Last Price8.7May 07, 2025
Change
00%
Bid5.8
Ask7.8
volume0
Intrest1
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest28
Strike
113
113
Last Price-
Change
-
Bid8.25
Ask8.65
volume0
Intrest0
Last Price4May 05, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Strike
114
114
Last Price15.75May 08, 2025
Change
00%
Bid7.55
Ask9.8
volume0
Intrest0
Last Price0.08May 14, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest58
Strike
115
115
Last Price11.35May 07, 2025
Change
00%
Bid9.9
Ask10.7
volume0
Intrest0
Last Price0.12May 13, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest24
Strike
116
116
Last Price-
Change
-
Bid10.65
Ask11.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid11.8
Ask12.7
volume0
Intrest0
Last Price1.88May 07, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest14
Strike
118
118
Last Price-
Change
-
Bid12.25
Ask13.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid13.2
Ask14.7
volume0
Intrest0
Last Price0.09May 08, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest41
Strike
120
120
Last Price25.57May 08, 2025
Change
00%
Bid14.25
Ask15.7
volume0
Intrest0
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest51
Strike
125
125
Last Price30.67May 08, 2025
Change
00%
Bid19.55
Ask20.6
volume0
Intrest0
Last Price0.65May 05, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1748
Strike
130
130
Last Price24.35May 06, 2025
Change
00%
Bid23.55
Ask27.15
volume0
Intrest0
Last Price0.35May 12, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid29.55
Ask30.8
volume0
Intrest0
Last Price0.36May 07, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest6
Strike
140
140
Last Price-
Change
-
Bid34.65
Ask35.8
volume0
Intrest0
Last Price0.3May 07, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest6
Strike
145
145
Last Price-
Change
-
Bid39.6
Ask41
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved