$129.31
-14.51-10.09%
가까이에: -
$129.87
0.560.43%
시간외: 7:46 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
-
Bid82.4
Ask86.4
volume0
Intrest0
Strike
45
45
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest379
Last Price-
Change
-
Bid79.8
Ask83.6
volume0
Intrest0
Strike
47.5
47.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest117
Last Price71.11Jan 17, 2025
Change
00%
Bid77.3
Ask80.9
volume0
Intrest3
Strike
50
50
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1888
Last Price37.4Jan 22, 2025
Change
00%
Bid72.3
Ask76.1
volume0
Intrest2
Strike
55
55
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.05
volume4
Intrest409
Last Price54.38Feb 14, 2025
Change
00%
Bid67.7
Ask71.1
volume0
Intrest207
Strike
60
60
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.05
volume2
Intrest291
Last Price49.43Feb 14, 2025
Change
00%
Bid62
Ask66.5
volume0
Intrest16
Strike
65
65
Last Price0.15Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest422
Last Price47.3Feb 11, 2025
Change
00%
Bid57.3
Ask60.9
volume0
Intrest24
Strike
70
70
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest493
Last Price74Feb 20, 2025
Change
00%
Bid52
Ask56.4
volume0
Intrest45
Strike
75
75
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume6
Intrest2368
Last Price64.94Feb 20, 2025
Change
00%
Bid47.4
Ask50.5
volume0
Intrest105
Strike
80
80
Last Price0.26Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1466
Last Price-
Change
-
Bid46
Ask50.4
volume0
Intrest0
Strike
81
81
Last Price0.02Feb 21, 2025
Change
1.2398.4%
Bid-
Ask0.05
volume1
Intrest48
Last Price-
Change
-
Bid45.3
Ask48.9
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid44.8
Ask48.4
volume0
Intrest0
Strike
82.5
82.5
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest84
Last Price-
Change
-
Bid44.3
Ask48.1
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid43
Ask46.8
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price43.68Feb 21, 2025
Change
15.7726.53%
Bid42.2
Ask45.9
volume8
Intrest1041
Strike
85
85
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume3
Intrest570
Last Price-
Change
-
Bid41.3
Ask45.4
volume0
Intrest0
Strike
86
86
Last Price1Feb 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid40.3
Ask44.5
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price36.2Feb 19, 2025
Change
00%
Bid39.9
Ask43.5
volume0
Intrest215
Strike
87.5
87.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest148
Last Price9.4Jan 29, 2025
Change
00%
Bid39.5
Ask43
volume0
Intrest3
Strike
88
88
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid38
Ask41.5
volume0
Intrest0
Strike
89
89
Last Price0.09Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price62.5Feb 20, 2025
Change
00%
Bid37.4
Ask40.3
volume0
Intrest382
Strike
90
90
Last Price0.05Feb 21, 2025
Change
0.03150%
Bid-
Ask0.05
volume1
Intrest1133
Last Price-
Change
-
Bid36
Ask39.6
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price13.1Feb 03, 2025
Change
00%
Bid35.5
Ask39
volume0
Intrest1
Strike
92
92
Last Price8.6Jan 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price36.3Feb 21, 2025
Change
3.310%
Bid34.9
Ask37.5
volume2
Intrest140
Strike
92.5
92.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest110
Last Price-
Change
-
Bid34
Ask38.1
volume0
Intrest0
Strike
93
93
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Last Price23.32Feb 18, 2025
Change
00%
Bid33.5
Ask36.6
volume0
Intrest7
Strike
94
94
Last Price1.82Feb 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price36.35Feb 21, 2025
Change
13.1726.6%
Bid32.3
Ask36.3
volume7
Intrest216
Strike
95
95
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest505
Last Price60.3Feb 20, 2025
Change
00%
Bid31
Ask35.5
volume0
Intrest2
Strike
96
96
Last Price3.29Feb 05, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest2
Last Price28.13Feb 19, 2025
Change
00%
Bid30
Ask33.9
volume0
Intrest3
Strike
97
97
Last Price1.48Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest56
Last Price52.27Feb 20, 2025
Change
00%
Bid29.5
Ask32.9
volume0
Intrest207
Strike
97.5
97.5
Last Price1.14Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest470
Last Price13.47Feb 14, 2025
Change
00%
Bid29.4
Ask32.4
volume0
Intrest157
Strike
98
98
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Last Price11.95Feb 13, 2025
Change
00%
Bid28
Ask32.1
volume0
Intrest3
Strike
99
99
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Last Price31.25Feb 21, 2025
Change
11.7527.33%
Bid27.7
Ask30
volume3
Intrest1005
Strike
100
100
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3058
Last Price30Feb 21, 2025
Change
8.841.51%
Bid26
Ask29.7
volume750
Intrest819
Strike
101
101
Last Price0.54Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest116
Last Price13.5Feb 14, 2025
Change
00%
Bid25.7
Ask28.9
volume0
Intrest24
Strike
102
102
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.05
volume1
Intrest74
Last Price9.47Feb 14, 2025
Change
00%
Bid24.3
Ask27.7
volume0
Intrest4
Strike
103
103
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Last Price15Feb 19, 2025
Change
00%
Bid23.3
Ask26.9
volume0
Intrest63
Strike
104
104
Last Price2.1Feb 14, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest8
Last Price25.02Feb 21, 2025
Change
14.536.69%
Bid23.3
Ask25.2
volume3
Intrest2377
Strike
105
105
Last Price0.09Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest257
Last Price29.72Feb 21, 2025
Change
12.3871.4%
Bid21.4
Ask24.6
volume1
Intrest4
Strike
106
106
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest67
Last Price6.81Feb 14, 2025
Change
00%
Bid20.3
Ask23.4
volume0
Intrest263
Strike
107
107
Last Price0.33Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest358
Last Price42.07Feb 20, 2025
Change
00%
Bid19.3
Ask22.2
volume0
Intrest125
Strike
108
108
Last Price0.25Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest79
Last Price43Feb 20, 2025
Change
00%
Bid18.4
Ask22.1
volume0
Intrest41
Strike
109
109
Last Price0.5Feb 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest116
Last Price18.9Feb 21, 2025
Change
11.337.42%
Bid17.4
Ask20.7
volume58
Intrest2272
Strike
110
110
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest933
Last Price45.2Feb 20, 2025
Change
00%
Bid16.4
Ask19.9
volume0
Intrest49
Strike
111
111
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest15
Last Price11.7Feb 19, 2025
Change
00%
Bid15.4
Ask18.5
volume0
Intrest197
Strike
112
112
Last Price0.5Feb 19, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest23
Last Price27.4Feb 20, 2025
Change
00%
Bid14.5
Ask18
volume0
Intrest48
Strike
113
113
Last Price0.55Feb 19, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest338
Last Price17.49Feb 21, 2025
Change
20.5754.05%
Bid13.4
Ask16.7
volume4
Intrest22
Strike
114
114
Last Price0.9Feb 19, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest26
Last Price15.26Feb 21, 2025
Change
9.7438.96%
Bid12.3
Ask15.6
volume554
Intrest1893
Strike
115
115
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2898
Last Price8.1Feb 19, 2025
Change
00%
Bid11.5
Ask14.9
volume0
Intrest272
Strike
116
116
Last Price0.99Feb 19, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest19
Last Price20Feb 21, 2025
Change
13.540.3%
Bid11.1
Ask14.2
volume4
Intrest1001
Strike
117
117
Last Price0.68Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price19.4Feb 21, 2025
Change
11.7151.95%
Bid9.4
Ask12.3
volume2
Intrest29
Strike
118
118
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Last Price31.13Feb 20, 2025
Change
00%
Bid8.4
Ask12.2
volume0
Intrest36
Strike
119
119
Last Price5.2Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Last Price9.02Feb 21, 2025
Change
15.1962.74%
Bid7
Ask10.5
volume28
Intrest3060
Strike
120
120
Last Price0.05Feb 21, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume283
Intrest6311
Last Price15.79Feb 21, 2025
Change
15.6149.71%
Bid6
Ask9.7
volume2
Intrest68
Strike
121
121
Last Price6.4Feb 18, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest4
Last Price7.07Feb 21, 2025
Change
14.9867.94%
Bid5
Ask8.7
volume5
Intrest129
Strike
122
122
Last Price3.75Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price15.4Feb 21, 2025
Change
5.5326.42%
Bid4.9
Ask7.6
volume3
Intrest168
Strike
123
123
Last Price0.2Feb 21, 2025
Change
3.4994.58%
Bid-
Ask1.35
volume3
Intrest4
Last Price28.7Feb 20, 2025
Change
00%
Bid3.3
Ask6.7
volume0
Intrest12
Strike
124
124
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest54
Last Price3Feb 21, 2025
Change
15.4783.76%
Bid2.7
Ask4.9
volume121
Intrest950
Strike
125
125
Last Price0.04Feb 21, 2025
Change
0.0555.56%
Bid-
Ask0.45
volume4
Intrest927
Last Price12.9Feb 21, 2025
Change
1.8812.72%
Bid1.5
Ask5
volume1
Intrest13
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price16.2Feb 21, 2025
Change
5.6725.93%
Bid0.1
Ask5
volume19
Intrest53
Strike
127
127
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price1.62Feb 21, 2025
Change
11.4687.61%
Bid0.5
Ask3.6
volume3
Intrest14
Strike
128
128
Last Price17.2Feb 05, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Last Price14.1Feb 21, 2025
Change
1.449.27%
Bid0.25
Ask3.3
volume1
Intrest72
Strike
129
129
Last Price0.78Feb 21, 2025
Change
-
Bid-
Ask4.8
volume10
Intrest0
Last Price0.4Feb 21, 2025
Change
14.197.24%
Bid0.05
Ask4.8
volume306
Intrest2571
Strike
130
130
Last Price2.17Feb 21, 2025
Change
2.051708.33%
Bid0.05
Ask5
volume277
Intrest1361
Last Price18.63Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest36
Strike
131
131
Last Price1.5Feb 21, 2025
Change
1.2400%
Bid0.3
Ask4
volume220
Intrest241
Last Price0.03Feb 21, 2025
Change
7.4599.6%
Bid-
Ask0.05
volume164
Intrest861
Strike
135
135
Last Price3.45Feb 21, 2025
Change
3.05762.5%
Bid3.7
Ask8
volume96
Intrest520
Last Price0.2Feb 21, 2025
Change
4.896%
Bid-
Ask0.1
volume57
Intrest1508
Strike
140
140
Last Price9.6Feb 21, 2025
Change
8.1540%
Bid10.1
Ask12.7
volume272
Intrest433
Last Price0.21Feb 21, 2025
Change
1.8990%
Bid-
Ask0.05
volume76
Intrest538
Strike
145
145
Last Price15.3Feb 21, 2025
Change
11.8337.14%
Bid14.4
Ask17.6
volume44
Intrest225
Last Price0.01Feb 21, 2025
Change
0.6898.55%
Bid-
Ask0.05
volume123
Intrest2470
Strike
150
150
Last Price20.2Feb 21, 2025
Change
11.9143.37%
Bid19.8
Ask22.7
volume13
Intrest248
Last Price0.03Feb 21, 2025
Change
0.2288%
Bid-
Ask0.05
volume11
Intrest1932
Strike
155
155
Last Price10.54Feb 20, 2025
Change
00%
Bid24.6
Ask28
volume0
Intrest794
Last Price0.02Feb 21, 2025
Change
0.0880%
Bid-
Ask0.05
volume27
Intrest4811
Strike
160
160
Last Price8.45Feb 20, 2025
Change
00%
Bid29.3
Ask31.1
volume0
Intrest66
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1245
Strike
165
165
Last Price13.5Feb 20, 2025
Change
00%
Bid33.9
Ask37.7
volume0
Intrest20
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2721
Strike
170
170
Last Price70.3Jan 23, 2025
Change
00%
Bid38.6
Ask43
volume0
Intrest20
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest1054
Strike
175
175
Last Price49.24Jan 16, 2025
Change
00%
Bid43.9
Ask48
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest1969
Strike
180
180
Last Price58.85Feb 19, 2025
Change
00%
Bid49.2
Ask52.7
volume0
Intrest0
Last Price0.17Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest324
Strike
185
185
Last Price73.5Jan 15, 2025
Change
00%
Bid54.5
Ask57.7
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest789
Strike
190
190
Last Price46.59Jan 15, 2025
Change
00%
Bid59.5
Ask62.6
volume0
Intrest0
Last Price0.1Feb 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest762
Strike
195
195
Last Price49Jan 15, 2025
Change
00%
Bid64.5
Ask68
volume0
Intrest0
Last Price0.1Feb 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest755
Strike
200
200
Last Price54.1Jan 15, 2025
Change
00%
Bid69.5
Ask72.7
volume0
Intrest0
Last Price0.02Feb 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest267
Strike
210
210
Last Price-
Change
-
Bid79.2
Ask82.7
volume0
Intrest0
Last Price0.11Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest285
Strike
220
220
Last Price-
Change
-
Bid88.9
Ask92.7
volume0
Intrest0
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest56
Strike
230
230
Last Price-
Change
-
Bid98.9
Ask102.6
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
240
240
Last Price144.7Jan 15, 2025
Change
00%
Bid109.5
Ask112.7
volume0
Intrest0
Last Price0.05Feb 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Strike
250
250
Last Price131.6Jan 15, 2025
Change
00%
Bid118.9
Ask122.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved