$131.72
-3.36-2.49%
가까이에: -
$132.20
0.480.36%
시간외: Dec 13, 4:48 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
-
Bid99.1
Ask104
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid94
Ask98.9
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price69.8Jul 24, 2024
Change
00%
Bid89.1
Ask94
volume0
Intrest0
Strike
40
40
Last Price0.3Jul 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price28.25Apr 30, 2024
Change
00%
Bid84
Ask88.9
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price65Sep 11, 2024
Change
00%
Bid79
Ask83.9
volume0
Intrest2
Strike
50
50
Last Price0.3Jul 25, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price20.9Apr 24, 2024
Change
00%
Bid74.1
Ask79
volume0
Intrest0
Strike
55
55
Last Price3.51Mar 26, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price17.7Apr 04, 2024
Change
00%
Bid71.6
Ask76.4
volume0
Intrest0
Strike
57.5
57.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price30Jun 12, 2024
Change
00%
Bid69
Ask73.9
volume0
Intrest0
Strike
60
60
Last Price2.24Jun 04, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid66.6
Ask71.5
volume0
Intrest0
Strike
62.5
62.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price98.9Nov 11, 2024
Change
00%
Bid64.3
Ask68.9
volume0
Intrest9
Strike
65
65
Last Price0.55Sep 06, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price-
Change
-
Bid61.5
Ask66.4
volume0
Intrest0
Strike
67.5
67.5
Last Price0.2Oct 17, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price101.5Nov 20, 2024
Change
00%
Bid59
Ask63.8
volume0
Intrest1
Strike
70
70
Last Price0.17Nov 18, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest31
Last Price56.8Sep 26, 2024
Change
00%
Bid56.6
Ask61.4
volume0
Intrest4
Strike
72.5
72.5
Last Price9.7Apr 03, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest24
Last Price69.9Oct 30, 2024
Change
00%
Bid54
Ask58.9
volume0
Intrest0
Strike
75
75
Last Price0.12Oct 11, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest178
Last Price92Nov 20, 2024
Change
00%
Bid49.1
Ask53.8
volume0
Intrest13
Strike
80
80
Last Price0.85Aug 30, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest35
Last Price75Dec 05, 2024
Change
00%
Bid44.2
Ask49
volume0
Intrest30
Strike
85
85
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Last Price73.55Nov 13, 2024
Change
00%
Bid39.2
Ask43.8
volume0
Intrest42
Strike
90
90
Last Price0.06Nov 08, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest17
Last Price55Dec 10, 2024
Change
00%
Bid34.5
Ask39.3
volume0
Intrest16
Strike
95
95
Last Price0.33Nov 29, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest376
Last Price39.6Dec 12, 2024
Change
00%
Bid30.8
Ask32.4
volume0
Intrest379
Strike
100
100
Last Price0.13Nov 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest29
Last Price25.3Dec 13, 2024
Change
27.952.44%
Bid24.6
Ask27.9
volume2
Intrest27
Strike
105
105
Last Price1Dec 02, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest60
Last Price46.2Dec 06, 2024
Change
00%
Bid19.6
Ask22.5
volume0
Intrest38
Strike
110
110
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.2
volume1
Intrest1507
Last Price28Dec 12, 2024
Change
00%
Bid16.4
Ask18.1
volume0
Intrest814
Strike
115
115
Last Price0.08Nov 22, 2024
Change
00%
Bid0.05
Ask1.15
volume0
Intrest415
Last Price21.28Dec 12, 2024
Change
00%
Bid11.7
Ask13
volume0
Intrest48
Strike
120
120
Last Price0.5Dec 13, 2024
Change
0.1542.86%
Bid0.2
Ask0.6
volume48
Intrest371
Last Price30.8Dec 06, 2024
Change
00%
Bid7.6
Ask8.3
volume0
Intrest169
Strike
125
125
Last Price1.34Dec 13, 2024
Change
1.15605.26%
Bid0.75
Ask1.3
volume1447
Intrest47
Last Price3.96Dec 13, 2024
Change
4.0450.5%
Bid4.3
Ask5
volume50
Intrest238
Strike
130
130
Last Price2.55Dec 13, 2024
Change
0.8247.4%
Bid2.55
Ask3
volume72
Intrest465
Last Price1.98Dec 13, 2024
Change
2.7257.87%
Bid1.9
Ask2.4
volume203
Intrest85
Strike
135
135
Last Price5.4Dec 13, 2024
Change
1.850%
Bid5.2
Ask5.8
volume85
Intrest1051
Last Price0.79Dec 13, 2024
Change
1.2160.5%
Bid0.7
Ask0.9
volume347
Intrest343
Strike
140
140
Last Price9.88Dec 13, 2024
Change
2.8841.14%
Bid8.1
Ask9.7
volume163
Intrest431
Last Price0.3Dec 13, 2024
Change
176.92%
Bid0.3
Ask0.5
volume53
Intrest630
Strike
145
145
Last Price12.3Dec 13, 2024
Change
1.7716.81%
Bid13
Ask15.2
volume24
Intrest408
Last Price0.2Dec 13, 2024
Change
0.2555.56%
Bid0.1
Ask0.3
volume24
Intrest1159
Strike
150
150
Last Price18Dec 13, 2024
Change
2.818.42%
Bid18
Ask20.3
volume204
Intrest661
Last Price0.2Dec 13, 2024
Change
0.0828.57%
Bid-
Ask0.2
volume18
Intrest852
Strike
155
155
Last Price20.95Dec 13, 2024
Change
1.9510.26%
Bid22
Ask24.9
volume2
Intrest367
Last Price0.15Dec 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest970
Strike
160
160
Last Price26.6Dec 13, 2024
Change
6.633%
Bid27.9
Ask29.9
volume24
Intrest212
Last Price0.1Dec 13, 2024
Change
0.0323.08%
Bid-
Ask0.75
volume13
Intrest1217
Strike
165
165
Last Price28.2Dec 13, 2024
Change
7.234.29%
Bid31.8
Ask34.9
volume22
Intrest46
Last Price0.03Dec 13, 2024
Change
0.1583.33%
Bid-
Ask0.1
volume8
Intrest468
Strike
170
170
Last Price31Dec 12, 2024
Change
00%
Bid37.7
Ask39.9
volume0
Intrest11
Last Price0.05Dec 13, 2024
Change
0.0861.54%
Bid-
Ask0.05
volume2
Intrest1158
Strike
175
175
Last Price41.9Dec 13, 2024
Change
4.1110.88%
Bid42.7
Ask45.6
volume2
Intrest0
Last Price0.09Dec 13, 2024
Change
0.0112.5%
Bid-
Ask0.2
volume1
Intrest151
Strike
180
180
Last Price47.1Dec 13, 2024
Change
4.3110.07%
Bid47.3
Ask51
volume2
Intrest0
Last Price0.04Dec 13, 2024
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest348
Strike
185
185
Last Price-
Change
-
Bid52.3
Ask55.5
volume0
Intrest0
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest452
Strike
190
190
Last Price56.78Dec 13, 2024
Change
4.789.19%
Bid57
Ask60.5
volume2
Intrest2
Last Price0.1Dec 13, 2024
Change
0.2470.59%
Bid-
Ask0.1
volume1
Intrest206
Strike
195
195
Last Price-
Change
-
Bid62.3
Ask64.8
volume0
Intrest0
Last Price0.05Dec 13, 2024
Change
0.0266.67%
Bid-
Ask0.25
volume2
Intrest168
Strike
200
200
Last Price-
Change
-
Bid67.3
Ask70.4
volume0
Intrest0
Last Price0.33Nov 25, 2024
Change
00%
Bid-
Ask1
volume0
Intrest27
Strike
210
210
Last Price-
Change
-
Bid77.3
Ask80.5
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved