$87.35
-5.65-6.08%
가까이에: -
$87.36
0.010.01%
시간외: 4:19 PM EDT
Comments
Loading...
FTAI Aviation (NASDAQ:FTAI) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 FTAI Aviation의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 FTAI Aviation에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid30.7
Ask34.1
volume0
Intrest0
Strike
55
55
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest280
Last Price-
Change
-
Bid25.5
Ask29.2
volume0
Intrest0
Strike
60
60
Last Price0.15Apr 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest22
Last Price-
Change
-
Bid23.2
Ask26.2
volume0
Intrest0
Strike
63
63
Last Price0.21Apr 17, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest20
Last Price-
Change
-
Bid21.6
Ask25.2
volume0
Intrest0
Strike
64
64
Last Price0.49Apr 21, 2025
Change
-
Bid-
Ask0.9
volume1
Intrest0
Last Price-
Change
-
Bid21.3
Ask24.2
volume0
Intrest0
Strike
65
65
Last Price0.2Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Last Price-
Change
-
Bid19.6
Ask23.3
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid18.6
Ask22.3
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid18.1
Ask21.1
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid16.7
Ask20.3
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid0.05
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid15.7
Ask19.4
volume0
Intrest0
Strike
70
70
Last Price0.35Apr 15, 2025
Change
00%
Bid0.1
Ask0.7
volume0
Intrest6
Last Price-
Change
-
Bid14.8
Ask18.4
volume0
Intrest0
Strike
71
71
Last Price0.29Apr 21, 2025
Change
-
Bid-
Ask2.3
volume1
Intrest0
Last Price-
Change
-
Bid13.8
Ask17.5
volume0
Intrest0
Strike
72
72
Last Price0.5Apr 21, 2025
Change
-
Bid-
Ask0.55
volume1
Intrest0
Last Price-
Change
-
Bid13.5
Ask16.5
volume0
Intrest0
Strike
73
73
Last Price0.62Apr 21, 2025
Change
-
Bid-
Ask0.95
volume1
Intrest0
Last Price-
Change
-
Bid12.7
Ask15.6
volume0
Intrest0
Strike
74
74
Last Price0.55Apr 21, 2025
Change
0.1434.15%
Bid0.25
Ask1.15
volume1
Intrest11
Last Price19.25Apr 04, 2025
Change
00%
Bid11.3
Ask14.7
volume0
Intrest10
Strike
75
75
Last Price0.5Apr 21, 2025
Change
00%
Bid0.2
Ask1.2
volume47
Intrest18
Last Price-
Change
-
Bid10.7
Ask13.9
volume0
Intrest0
Strike
76
76
Last Price0.63Apr 21, 2025
Change
-
Bid0.2
Ask1
volume1
Intrest0
Last Price12.1Apr 21, 2025
Change
-
Bid10
Ask11.5
volume20
Intrest0
Strike
77
77
Last Price1.03Apr 21, 2025
Change
0.61145.24%
Bid0.2
Ask1.25
volume83
Intrest1
Last Price-
Change
-
Bid9.2
Ask12.3
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid0.5
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask10
volume0
Intrest0
Strike
79
79
Last Price1.1Apr 21, 2025
Change
0.032.8%
Bid0.25
Ask1.3
volume1
Intrest1
Last Price-
Change
-
Bid7.9
Ask10.8
volume0
Intrest0
Strike
80
80
Last Price1Apr 17, 2025
Change
00%
Bid0.95
Ask1.55
volume0
Intrest2
Last Price-
Change
-
Bid6.3
Ask9.5
volume0
Intrest0
Strike
81
81
Last Price1.47Apr 21, 2025
Change
0.2722.5%
Bid0.35
Ask2.95
volume3
Intrest113
Last Price-
Change
-
Bid6.6
Ask7.5
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid1.3
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid5.7
Ask6.9
volume0
Intrest0
Strike
83
83
Last Price1.85Apr 21, 2025
Change
0.8585%
Bid0.8
Ask3.7
volume3
Intrest28
Last Price-
Change
-
Bid5
Ask7.2
volume0
Intrest0
Strike
83.5
83.5
Last Price2.05Apr 21, 2025
Change
0.5233.99%
Bid1.5
Ask2.9
volume2
Intrest10
Last Price5.9Apr 21, 2025
Change
-
Bid3.7
Ask7.2
volume5
Intrest0
Strike
84
84
Last Price2.5Apr 21, 2025
Change
1.46140.38%
Bid1.3
Ask3.6
volume17
Intrest17
Last Price9.71Apr 17, 2025
Change
00%
Bid3.3
Ask6.4
volume0
Intrest2
Strike
85
85
Last Price2.75Apr 21, 2025
Change
0.948.65%
Bid1.75
Ask3.6
volume20
Intrest29
Last Price-
Change
-
Bid2.75
Ask5.9
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid2.4
Ask5
volume0
Intrest0
Last Price3.6Apr 21, 2025
Change
-
Bid2.7
Ask5.8
volume1
Intrest0
Strike
86.5
86.5
Last Price3.2Apr 21, 2025
Change
-
Bid2.35
Ask5
volume2
Intrest0
Last Price3.3Apr 21, 2025
Change
-
Bid3.7
Ask5.7
volume21
Intrest0
Strike
87
87
Last Price1.85Apr 17, 2025
Change
00%
Bid3.2
Ask3.7
volume0
Intrest51
Last Price3.44Apr 21, 2025
Change
-
Bid2.9
Ask3.6
volume5
Intrest0
Strike
88
88
Last Price4.2Apr 21, 2025
Change
2.0595.35%
Bid3.6
Ask4.7
volume6
Intrest79
Last Price3Apr 21, 2025
Change
457.14%
Bid2.35
Ask4.7
volume325
Intrest1
Strike
89
89
Last Price2.15Apr 17, 2025
Change
00%
Bid4.2
Ask4.7
volume0
Intrest11
Last Price2.42Apr 21, 2025
Change
-
Bid2.2
Ask2.75
volume19
Intrest0
Strike
90
90
Last Price5.1Apr 21, 2025
Change
2.3585.45%
Bid4.5
Ask5.2
volume10
Intrest19
Last Price4.5Apr 17, 2025
Change
00%
Bid1.75
Ask2.35
volume0
Intrest0
Strike
91
91
Last Price5.58Apr 21, 2025
Change
1.4434.78%
Bid5.1
Ask6.3
volume23
Intrest34
Last Price-
Change
-
Bid1.35
Ask1.9
volume0
Intrest0
Strike
92
92
Last Price4.7Apr 17, 2025
Change
00%
Bid5.6
Ask6.5
volume0
Intrest48
Last Price1.1Apr 21, 2025
Change
3.676.6%
Bid1.3
Ask2.2
volume612
Intrest28
Strike
93
93
Last Price7.72Apr 21, 2025
Change
2.6251.37%
Bid5.4
Ask8.9
volume4
Intrest11
Last Price-
Change
-
Bid1.05
Ask1.45
volume0
Intrest0
Strike
94
94
Last Price5.3Apr 16, 2025
Change
00%
Bid6.8
Ask9.4
volume0
Intrest1
Last Price0.95Apr 21, 2025
Change
2.4572.06%
Bid0.9
Ask1.15
volume6
Intrest225
Strike
95
95
Last Price8.45Apr 21, 2025
Change
3.2562.5%
Bid7.5
Ask9.7
volume1
Intrest3
Last Price1Apr 21, 2025
Change
0.8646.24%
Bid0.5
Ask0.95
volume2
Intrest2
Strike
96
96
Last Price7.1Apr 16, 2025
Change
00%
Bid8.6
Ask10.6
volume0
Intrest4
Last Price0.5Apr 21, 2025
Change
2.180.77%
Bid0.4
Ask0.8
volume23
Intrest152
Strike
97
97
Last Price10.2Apr 21, 2025
Change
7.1229.03%
Bid9.3
Ask11.3
volume1
Intrest5
Last Price0.5Apr 21, 2025
Change
1.7577.78%
Bid0.4
Ask0.85
volume1
Intrest4
Strike
98
98
Last Price12.3Apr 21, 2025
Change
5.273.24%
Bid10.6
Ask12.1
volume2
Intrest46
Last Price1.85Apr 16, 2025
Change
00%
Bid0.4
Ask1.05
volume0
Intrest3
Strike
99
99
Last Price7.53Apr 17, 2025
Change
00%
Bid10.7
Ask13.5
volume0
Intrest4
Last Price0.2Apr 21, 2025
Change
1.588.24%
Bid0.3
Ask0.5
volume49
Intrest36
Strike
100
100
Last Price9.7Apr 17, 2025
Change
00%
Bid12.1
Ask14.6
volume0
Intrest10
Last Price0.22Apr 21, 2025
Change
1.2885.33%
Bid0.25
Ask0.75
volume1
Intrest4
Strike
101
101
Last Price6.9Apr 03, 2025
Change
00%
Bid12.1
Ask15.8
volume0
Intrest1
Last Price0.13Apr 21, 2025
Change
0.5179.69%
Bid0.2
Ask0.5
volume18
Intrest22
Strike
102
102
Last Price9.6Apr 17, 2025
Change
00%
Bid13.1
Ask16.8
volume0
Intrest1
Last Price1.05Apr 17, 2025
Change
00%
Bid0.15
Ask0.55
volume0
Intrest13
Strike
103
103
Last Price7.7Apr 03, 2025
Change
00%
Bid14.1
Ask17.7
volume0
Intrest1
Last Price-
Change
-
Bid0.05
Ask2.3
volume0
Intrest0
Strike
104
104
Last Price8.69Apr 09, 2025
Change
00%
Bid15
Ask18.7
volume0
Intrest6
Last Price0.75Apr 17, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest1071
Strike
105
105
Last Price14.18Apr 16, 2025
Change
00%
Bid16.1
Ask18.9
volume0
Intrest1
Last Price0.47Apr 17, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest4
Strike
106
106
Last Price-
Change
-
Bid17.2
Ask20.6
volume0
Intrest0
Last Price3.9Apr 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Strike
107
107
Last Price-
Change
-
Bid18.2
Ask21.6
volume0
Intrest0
Last Price4Apr 10, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest2
Strike
108
108
Last Price-
Change
-
Bid18.9
Ask22.5
volume0
Intrest0
Last Price0.42Apr 17, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest1
Strike
109
109
Last Price-
Change
-
Bid19.9
Ask23.6
volume0
Intrest0
Last Price0.6Apr 15, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest487
Strike
110
110
Last Price13Apr 14, 2025
Change
00%
Bid21.3
Ask24.6
volume0
Intrest284
Last Price2.4Apr 07, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest210
Strike
111
111
Last Price-
Change
-
Bid22
Ask25.6
volume0
Intrest0
Last Price2.55Apr 11, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest3
Strike
112
112
Last Price-
Change
-
Bid23.1
Ask25.8
volume0
Intrest0
Last Price2.35Apr 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
113
113
Last Price23.9Apr 07, 2025
Change
00%
Bid24.3
Ask27.6
volume0
Intrest5
Last Price8.9Apr 02, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest4
Strike
114
114
Last Price-
Change
-
Bid24.9
Ask28.6
volume0
Intrest0
Last Price0.92Apr 14, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest188
Strike
115
115
Last Price9.13Apr 02, 2025
Change
00%
Bid25.9
Ask29.6
volume0
Intrest5
Last Price3.25Apr 09, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest3
Strike
116
116
Last Price23.95Apr 09, 2025
Change
00%
Bid26.6
Ask30.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid27.9
Ask31.6
volume0
Intrest0
Last Price0.14Apr 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest72
Strike
118
118
Last Price-
Change
-
Bid29.2
Ask32.6
volume0
Intrest0
Last Price6.75Apr 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
119
119
Last Price-
Change
-
Bid29.9
Ask33.6
volume0
Intrest0
Last Price0.05Apr 21, 2025
Change
0.1575%
Bid-
Ask0.1
volume36
Intrest164
Strike
120
120
Last Price25.93Mar 10, 2025
Change
00%
Bid31.1
Ask34.6
volume0
Intrest0
Last Price0.18Apr 21, 2025
Change
2.8494.04%
Bid-
Ask0.4
volume1
Intrest15
Strike
121
121
Last Price-
Change
-
Bid31.9
Ask35.6
volume0
Intrest0
Last Price0.1Apr 21, 2025
Change
0.0216.67%
Bid0.05
Ask1.15
volume9
Intrest23
Strike
122
122
Last Price-
Change
-
Bid32.9
Ask36.6
volume0
Intrest0
Last Price3.7Mar 28, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Strike
123
123
Last Price-
Change
-
Bid33.9
Ask37.6
volume0
Intrest0
Last Price1.34Apr 04, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Strike
124
124
Last Price-
Change
-
Bid34.9
Ask38.6
volume0
Intrest0
Last Price1.73Apr 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest50
Strike
125
125
Last Price14.38Apr 02, 2025
Change
00%
Bid36.2
Ask39.2
volume0
Intrest0
Last Price3.99Apr 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
126
126
Last Price-
Change
-
Bid37
Ask40.3
volume0
Intrest0
Last Price2.2Apr 01, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest6
Strike
127
127
Last Price-
Change
-
Bid37.9
Ask41.6
volume0
Intrest0
Last Price3.05Mar 20, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Strike
128
128
Last Price17.95Apr 01, 2025
Change
00%
Bid38.9
Ask42.6
volume0
Intrest0
Last Price0.2Apr 21, 2025
Change
2.4592.45%
Bid-
Ask0.5
volume1
Intrest0
Strike
129
129
Last Price-
Change
-
Bid39.9
Ask43.6
volume0
Intrest0
Last Price0.2Apr 21, 2025
Change
3.494.44%
Bid-
Ask1.2
volume1
Intrest1
Strike
130
130
Last Price27Mar 19, 2025
Change
00%
Bid40.9
Ask44.6
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest228
Strike
135
135
Last Price-
Change
-
Bid45.9
Ask49.6
volume0
Intrest0
Last Price0.2Apr 21, 2025
Change
0.13185.71%
Bid-
Ask0.1
volume1
Intrest18
Strike
140
140
Last Price-
Change
-
Bid50.9
Ask54.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid56.2
Ask59.6
volume0
Intrest0
Last Price0.23Apr 01, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest20
Strike
150
150
Last Price62.14Apr 04, 2025
Change
00%
Bid60.9
Ask64.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
155
155
Last Price61.68Apr 17, 2025
Change
00%
Bid66.1
Ask69.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid70.9
Ask74.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
165
165
Last Price65.9Apr 14, 2025
Change
00%
Bid75.9
Ask79.6
volume0
Intrest1
© 2025 Benzinga | All Rights Reserved