$118.60
-3.41-2.79%
가까이에: -
$120.00
1.401.18%
시간외: Jun 27, 5:48 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
-
Bid61.7
Ask65.4
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid56.7
Ask60.2
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price57.45Jun 27, 2025
Change
-
Bid52
Ask55.4
volume1
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price52.5Jun 27, 2025
Change
-
Bid46.7
Ask50.4
volume1
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid41.7
Ask45.2
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid36.7
Ask40.4
volume0
Intrest0
Strike
80
80
Last Price0.7May 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid31.9
Ask35.2
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price38.93Jun 23, 2025
Change
00%
Bid26.8
Ask30.2
volume0
Intrest1
Strike
90
90
Last Price1.8May 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price37.98Jun 23, 2025
Change
00%
Bid25.7
Ask29.2
volume0
Intrest1
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid24.7
Ask28.6
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price35.95Jun 23, 2025
Change
00%
Bid23.7
Ask27.2
volume0
Intrest1
Strike
93
93
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price35Jun 23, 2025
Change
00%
Bid22.7
Ask26.2
volume0
Intrest1
Strike
94
94
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price33.93Jun 23, 2025
Change
00%
Bid21.7
Ask25.2
volume0
Intrest1
Strike
95
95
Last Price2.42May 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price32.98Jun 23, 2025
Change
00%
Bid20.7
Ask24.2
volume0
Intrest1
Strike
96
96
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid19.7
Ask23.2
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid18.8
Ask22.2
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price30.01Jun 23, 2025
Change
00%
Bid17.7
Ask21.1
volume0
Intrest2
Strike
99
99
Last Price0.78Jun 27, 2025
Change
-
Bid-
Ask2.15
volume1
Intrest0
Last Price29.08Jun 23, 2025
Change
00%
Bid16.7
Ask20.2
volume0
Intrest2
Strike
100
100
Last Price0.98Jun 27, 2025
Change
0.931860%
Bid-
Ask2.15
volume1
Intrest6
Last Price-
Change
-
Bid15.7
Ask19.2
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid14.9
Ask18.2
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid13.7
Ask17.2
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid12.7
Ask16.2
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid11.7
Ask15.2
volume0
Intrest0
Strike
105
105
Last Price1.8Jun 05, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Last Price23.1Jun 23, 2025
Change
00%
Bid10.7
Ask14.2
volume0
Intrest3
Strike
106
106
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price22.15Jun 23, 2025
Change
00%
Bid9.7
Ask13.2
volume0
Intrest3
Strike
107
107
Last Price0.5Jun 17, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Last Price-
Change
-
Bid8.7
Ask12.2
volume0
Intrest0
Strike
108
108
Last Price0.48Jun 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid7.7
Ask11.2
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid6.7
Ask10.2
volume0
Intrest0
Strike
110
110
Last Price1.2Jun 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price11.16Jun 26, 2025
Change
00%
Bid5.7
Ask9.2
volume0
Intrest3
Strike
111
111
Last Price0.6Jun 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price13.79Jun 04, 2025
Change
00%
Bid4.7
Ask8.2
volume0
Intrest5
Strike
112
112
Last Price0.1Jun 27, 2025
Change
0.1458.33%
Bid-
Ask1.3
volume11
Intrest3260
Last Price12.9May 13, 2025
Change
00%
Bid3.8
Ask7.2
volume0
Intrest5
Strike
113
113
Last Price1.55Jun 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest21
Last Price-
Change
-
Bid2.7
Ask6.1
volume0
Intrest0
Strike
114
114
Last Price1.42Jun 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Last Price7.65May 23, 2025
Change
00%
Bid1.8
Ask4.4
volume0
Intrest4
Strike
115
115
Last Price1.51Jun 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Last Price11.7Jun 05, 2025
Change
00%
Bid0.8
Ask4.1
volume0
Intrest1
Strike
116
116
Last Price0.43Jun 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest32
Last Price17.35Jun 24, 2025
Change
00%
Bid0.15
Ask3.4
volume0
Intrest0
Strike
117
117
Last Price0.4Jun 27, 2025
Change
171.43%
Bid-
Ask1.5
volume60
Intrest67
Last Price4.1Jun 27, 2025
Change
12.9175.9%
Bid-
Ask3.2
volume12
Intrest7
Strike
118
118
Last Price0.3Jun 27, 2025
Change
0.4761.04%
Bid-
Ask2
volume63
Intrest20
Last Price2.4Jun 27, 2025
Change
7.575.76%
Bid-
Ask3
volume3
Intrest7
Strike
119
119
Last Price0.5Jun 27, 2025
Change
0.2735.06%
Bid0.4
Ask3.5
volume62
Intrest3
Last Price2Jun 27, 2025
Change
12.7786.46%
Bid-
Ask2.85
volume1
Intrest2
Strike
120
120
Last Price1.05Jun 27, 2025
Change
0.1210.26%
Bid0.75
Ask3.5
volume7
Intrest183
Last Price1.64Jun 27, 2025
Change
6.6480.19%
Bid-
Ask2.15
volume15
Intrest1
Strike
121
121
Last Price1.65Jun 27, 2025
Change
1.521169.23%
Bid1.8
Ask4.9
volume1
Intrest7
Last Price0.05Jun 27, 2025
Change
9.4299.47%
Bid-
Ask1
volume14
Intrest6
Strike
122
122
Last Price2.25Jun 27, 2025
Change
0.855.17%
Bid2.45
Ask5.6
volume5
Intrest335
Last Price0.01Jun 27, 2025
Change
7.9199.87%
Bid-
Ask2.3
volume1
Intrest1
Strike
123
123
Last Price2.48Jun 27, 2025
Change
0.5427.84%
Bid3.2
Ask6.6
volume1
Intrest4
Last Price2.38Jun 27, 2025
Change
1.0230%
Bid-
Ask1.7
volume1
Intrest1
Strike
124
124
Last Price3.6Jun 27, 2025
Change
1.356.52%
Bid4
Ask7.4
volume2
Intrest8
Last Price0.1Jun 27, 2025
Change
0.8889.8%
Bid0.1
Ask2.55
volume94
Intrest47
Strike
125
125
Last Price4.6Jun 27, 2025
Change
2.58127.72%
Bid5
Ask8.2
volume45
Intrest547
Last Price0.05Jun 27, 2025
Change
2.3597.92%
Bid-
Ask1.05
volume8
Intrest78
Strike
126
126
Last Price1.05Jun 25, 2025
Change
00%
Bid5.9
Ask9.4
volume0
Intrest45
Last Price0.5Jun 27, 2025
Change
0.861.54%
Bid-
Ask1.35
volume11
Intrest7
Strike
127
127
Last Price0.75Jun 24, 2025
Change
00%
Bid6.8
Ask10.4
volume0
Intrest3
Last Price0.53Jun 27, 2025
Change
0.8862.41%
Bid-
Ask1.55
volume11
Intrest0
Strike
128
128
Last Price7.2Jun 27, 2025
Change
3.1276.47%
Bid7.8
Ask11.3
volume2
Intrest2
Last Price3.8Jun 13, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Strike
129
129
Last Price5.6Jun 25, 2025
Change
00%
Bid8.8
Ask12.3
volume0
Intrest29
Last Price1.16Jun 26, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest62
Strike
130
130
Last Price1.92Jun 24, 2025
Change
00%
Bid9.8
Ask13.4
volume0
Intrest20
Last Price0.05Jun 27, 2025
Change
1.4596.67%
Bid-
Ask2.15
volume102
Intrest70
Strike
131
131
Last Price6.3Jun 18, 2025
Change
00%
Bid10.9
Ask14.3
volume0
Intrest3
Last Price0.7Jun 25, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest73
Strike
132
132
Last Price7.25Jun 26, 2025
Change
00%
Bid11.8
Ask15.3
volume0
Intrest12
Last Price0.01Jun 27, 2025
Change
2.7499.64%
Bid-
Ask1.55
volume1
Intrest327
Strike
133
133
Last Price3.8Jun 23, 2025
Change
00%
Bid12.8
Ask16.3
volume0
Intrest10
Last Price3.28Jun 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest48
Strike
134
134
Last Price4.3Jun 25, 2025
Change
00%
Bid13.8
Ask17.3
volume0
Intrest11
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest422
Strike
135
135
Last Price11.79Jun 26, 2025
Change
00%
Bid14.8
Ask18.3
volume0
Intrest6
Last Price1.4Jun 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
136
136
Last Price3Jun 25, 2025
Change
00%
Bid15.8
Ask19.3
volume0
Intrest0
Last Price0.13Jun 27, 2025
Change
0.5580.88%
Bid-
Ask2.15
volume1
Intrest37
Strike
137
137
Last Price14.2Jun 09, 2025
Change
00%
Bid16.8
Ask20.3
volume0
Intrest0
Last Price1.4Jun 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest83
Strike
138
138
Last Price-
Change
-
Bid17.8
Ask21.3
volume0
Intrest0
Last Price1.06Jun 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
139
139
Last Price-
Change
-
Bid18.8
Ask22.3
volume0
Intrest0
Last Price0.03Jun 27, 2025
Change
0.0240%
Bid-
Ask1.15
volume2
Intrest1037
Strike
140
140
Last Price-
Change
-
Bid19.8
Ask23.3
volume0
Intrest0
Last Price0.86Jun 27, 2025
Change
0.6230.77%
Bid-
Ask2.15
volume1
Intrest5
Strike
141
141
Last Price-
Change
-
Bid20.8
Ask24.3
volume0
Intrest0
Last Price0.65Jun 27, 2025
Change
-
Bid-
Ask2.15
volume2
Intrest0
Strike
142
142
Last Price-
Change
-
Bid21.8
Ask25.3
volume0
Intrest0
Last Price0.76Jun 27, 2025
Change
0.2652%
Bid-
Ask2.15
volume1
Intrest4
Strike
143
143
Last Price-
Change
-
Bid22.8
Ask26.3
volume0
Intrest0
Last Price1.02Jun 27, 2025
Change
-
Bid-
Ask2.15
volume1
Intrest0
Strike
144
144
Last Price-
Change
-
Bid23.8
Ask27.3
volume0
Intrest0
Last Price0.81Jun 27, 2025
Change
0.66440%
Bid-
Ask2.15
volume2
Intrest2
Strike
145
145
Last Price-
Change
-
Bid24.8
Ask28.3
volume0
Intrest0
Last Price0.93Jun 27, 2025
Change
-
Bid-
Ask2.15
volume1
Intrest0
Strike
146
146
Last Price25.72Jun 27, 2025
Change
5.1424.98%
Bid25.8
Ask29.3
volume1
Intrest0
Last Price0.99Jun 27, 2025
Change
-
Bid-
Ask2.15
volume1
Intrest0
Strike
147
147
Last Price26.64Jun 27, 2025
Change
5.1123.73%
Bid26.8
Ask30.3
volume1
Intrest0
Last Price1.02Jun 27, 2025
Change
-
Bid-
Ask2.15
volume1
Intrest0
Strike
148
148
Last Price-
Change
-
Bid27.8
Ask31.3
volume0
Intrest0
Last Price1.01Jun 27, 2025
Change
-
Bid-
Ask2.15
volume1
Intrest0
Strike
149
149
Last Price28.84Jun 27, 2025
Change
8.6943.13%
Bid28.8
Ask32.3
volume1
Intrest0
Last Price1.02Jun 27, 2025
Change
-
Bid-
Ask1.35
volume1
Intrest0
Strike
150
150
Last Price29.76Jun 27, 2025
Change
8.6641.04%
Bid29.8
Ask33.3
volume1
Intrest0
Last Price1.02Jun 27, 2025
Change
-
Bid-
Ask1.35
volume1
Intrest0
Strike
152.5
152.5
Last Price27.42Jun 25, 2025
Change
00%
Bid32.3
Ask35.8
volume0
Intrest0
Last Price0.81Jun 27, 2025
Change
-
Bid-
Ask2.15
volume7
Intrest0
Strike
155
155
Last Price29.83Jun 25, 2025
Change
00%
Bid34.7
Ask38.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
157.5
157.5
Last Price21.8Jun 24, 2025
Change
00%
Bid37.1
Ask40.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid39.3
Ask43.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid44.3
Ask48.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid49.3
Ask53.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved