$97.65
-0.09-0.09%
프리마켓: 7:43 PM EDT
Comments
Loading...
Fortinet (NASDAQ:FTNT) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Fortinet의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Fortinet에 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 Price48.1Apr 23, 2025
Change
00%
Bid47.35
Ask48.2
volume0
Intrest2
Strike
50
50
Last Price0.19May 07, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price34Apr 07, 2025
Change
00%
Bid42.35
Ask43.2
volume0
Intrest5
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid37.45
Ask38.2
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid32.3
Ask33.15
volume0
Intrest0
Strike
65
65
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest224
Last Price-
Change
-
Bid27.3
Ask28.2
volume0
Intrest0
Strike
70
70
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest110
Last Price-
Change
-
Bid26.35
Ask27.35
volume0
Intrest0
Strike
71
71
Last Price0.34May 01, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest1
Last Price-
Change
-
Bid25.3
Ask26.3
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid23.7
Ask26
volume0
Intrest0
Strike
73
73
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest2
Last Price-
Change
-
Bid23.45
Ask24.15
volume0
Intrest0
Strike
74
74
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest4
Last Price22.34Apr 17, 2025
Change
00%
Bid22.5
Ask23.05
volume0
Intrest1
Strike
75
75
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest46
Last Price-
Change
-
Bid21.45
Ask22.1
volume0
Intrest0
Strike
76
76
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest8
Last Price-
Change
-
Bid20.5
Ask21.05
volume0
Intrest0
Strike
77
77
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest127
Last Price30.8May 05, 2025
Change
00%
Bid19.5
Ask20.2
volume0
Intrest1
Strike
78
78
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest460
Last Price-
Change
-
Bid18.45
Ask19.05
volume0
Intrest0
Strike
79
79
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3591
Last Price-
Change
-
Bid17.45
Ask18.05
volume0
Intrest0
Strike
80
80
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest120
Last Price-
Change
-
Bid16.45
Ask17.05
volume0
Intrest0
Strike
81
81
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest8
Last Price-
Change
-
Bid15.45
Ask16.05
volume0
Intrest0
Strike
82
82
Last Price0.04May 08, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest48
Last Price-
Change
-
Bid14.45
Ask15.05
volume0
Intrest0
Strike
83
83
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest69
Last Price24.02May 06, 2025
Change
00%
Bid13.45
Ask14.15
volume0
Intrest1
Strike
84
84
Last Price0.03May 08, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest3628
Last Price15.15Apr 16, 2025
Change
00%
Bid12.45
Ask13.1
volume0
Intrest1
Strike
85
85
Last Price0.04May 08, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest569
Last Price14.4Apr 23, 2025
Change
00%
Bid11.5
Ask13.1
volume0
Intrest1
Strike
86
86
Last Price0.04May 08, 2025
Change
00%
Bid0.02
Ask0.27
volume0
Intrest269
Last Price-
Change
-
Bid10.5
Ask11.05
volume0
Intrest0
Strike
87
87
Last Price0.04May 08, 2025
Change
00%
Bid0.02
Ask0.2
volume0
Intrest292
Last Price8.65Apr 21, 2025
Change
00%
Bid9.5
Ask10.25
volume0
Intrest3
Strike
88
88
Last Price0.05May 08, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest291
Last Price12.3Apr 23, 2025
Change
00%
Bid8.5
Ask9.15
volume0
Intrest6
Strike
89
89
Last Price0.05May 08, 2025
Change
00%
Bid0.01
Ask0.39
volume0
Intrest179
Last Price5.1May 08, 2025
Change
00%
Bid7.55
Ask8.05
volume0
Intrest36
Strike
90
90
Last Price0.08May 08, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest685
Last Price5.4May 08, 2025
Change
00%
Bid5.2
Ask8.2
volume0
Intrest7
Strike
91
91
Last Price0.06May 08, 2025
Change
00%
Bid0.03
Ask0.34
volume0
Intrest186
Last Price6.44May 08, 2025
Change
00%
Bid4.55
Ask7.1
volume0
Intrest17
Strike
92
92
Last Price0.26May 08, 2025
Change
00%
Bid0.05
Ask0.38
volume0
Intrest376
Last Price1.99May 08, 2025
Change
00%
Bid3.4
Ask7
volume0
Intrest64
Strike
93
93
Last Price0.1May 08, 2025
Change
00%
Bid0.09
Ask0.24
volume0
Intrest273
Last Price4.6May 08, 2025
Change
00%
Bid2.44
Ask4.15
volume0
Intrest11
Strike
94
94
Last Price0.14May 08, 2025
Change
00%
Bid0.14
Ask0.22
volume0
Intrest200
Last Price4.07May 08, 2025
Change
00%
Bid1.86
Ask3.15
volume0
Intrest28
Strike
95
95
Last Price0.27May 08, 2025
Change
00%
Bid0.21
Ask0.31
volume0
Intrest749
Last Price2.77May 08, 2025
Change
00%
Bid2.04
Ask3.35
volume0
Intrest25
Strike
96
96
Last Price0.38May 08, 2025
Change
00%
Bid0.36
Ask0.51
volume0
Intrest232
Last Price2.1May 08, 2025
Change
00%
Bid1.43
Ask1.88
volume0
Intrest27
Strike
97
97
Last Price0.67May 08, 2025
Change
00%
Bid0.64
Ask0.95
volume0
Intrest165
Last Price1.3May 08, 2025
Change
00%
Bid0.78
Ask2.1
volume0
Intrest94
Strike
98
98
Last Price1.32May 08, 2025
Change
00%
Bid1.01
Ask1.31
volume0
Intrest370
Last Price1.2May 08, 2025
Change
00%
Bid0.5
Ask0.7
volume0
Intrest12
Strike
99
99
Last Price1.2May 08, 2025
Change
00%
Bid1.13
Ask2.28
volume0
Intrest309
Last Price0.4May 08, 2025
Change
00%
Bid0.26
Ask0.39
volume0
Intrest72
Strike
100
100
Last Price2.17May 08, 2025
Change
00%
Bid1.51
Ask2.66
volume0
Intrest457
Last Price0.34May 08, 2025
Change
00%
Bid0.09
Ask0.37
volume0
Intrest713
Strike
101
101
Last Price2.78May 08, 2025
Change
00%
Bid2.44
Ask3.55
volume0
Intrest116
Last Price0.1May 08, 2025
Change
00%
Bid0.08
Ask0.13
volume0
Intrest88
Strike
102
102
Last Price3.05May 08, 2025
Change
00%
Bid3.9
Ask5.55
volume0
Intrest212
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest111
Strike
103
103
Last Price4.24May 08, 2025
Change
00%
Bid5
Ask5.55
volume0
Intrest121
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest145
Strike
104
104
Last Price5.52May 08, 2025
Change
00%
Bid6
Ask6.55
volume0
Intrest105
Last Price0.05May 08, 2025
Change
00%
Bid0.01
Ask0.3
volume0
Intrest87
Strike
105
105
Last Price6.15May 08, 2025
Change
00%
Bid7
Ask7.6
volume0
Intrest374
Last Price0.06May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest325
Strike
106
106
Last Price7.6May 08, 2025
Change
00%
Bid8
Ask8.55
volume0
Intrest252
Last Price0.06May 08, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest307
Strike
107
107
Last Price8.54May 08, 2025
Change
00%
Bid9.05
Ask9.55
volume0
Intrest186
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest303
Strike
108
108
Last Price9.3May 08, 2025
Change
00%
Bid10
Ask10.5
volume0
Intrest193
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest510
Strike
109
109
Last Price12.45May 08, 2025
Change
00%
Bid11.05
Ask11.55
volume0
Intrest76
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest2380
Strike
110
110
Last Price11.25May 08, 2025
Change
00%
Bid11.65
Ask14
volume0
Intrest24
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest170
Strike
111
111
Last Price12.59May 08, 2025
Change
00%
Bid12.85
Ask13.55
volume0
Intrest4
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest186
Strike
112
112
Last Price17.57May 08, 2025
Change
00%
Bid13.9
Ask15.2
volume0
Intrest1
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest126
Strike
113
113
Last Price-
Change
-
Bid14.85
Ask16.25
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest591
Strike
114
114
Last Price10.2May 02, 2025
Change
00%
Bid15.65
Ask16.5
volume0
Intrest1
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest365
Strike
115
115
Last Price13.65Apr 29, 2025
Change
00%
Bid15.35
Ask18.25
volume0
Intrest2
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest91
Strike
116
116
Last Price-
Change
-
Bid17.6
Ask18.5
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest276
Strike
117
117
Last Price-
Change
-
Bid19
Ask19.55
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest253
Strike
118
118
Last Price-
Change
-
Bid20
Ask20.6
volume0
Intrest0
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest101
Strike
119
119
Last Price-
Change
-
Bid21
Ask21.6
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest449
Strike
120
120
Last Price21May 08, 2025
Change
00%
Bid22
Ask22.55
volume0
Intrest4
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest961
Strike
121
121
Last Price22.55May 08, 2025
Change
00%
Bid23
Ask23.55
volume0
Intrest2
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest91
Strike
122
122
Last Price23.6May 08, 2025
Change
00%
Bid24.1
Ask24.5
volume0
Intrest3
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest146
Strike
123
123
Last Price24.55May 08, 2025
Change
00%
Bid24.35
Ask25.7
volume0
Intrest1
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest222
Strike
124
124
Last Price29.49May 08, 2025
Change
00%
Bid25.95
Ask26.6
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest311
Strike
125
125
Last Price26.55May 08, 2025
Change
00%
Bid26.85
Ask27.55
volume0
Intrest2
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest616
Strike
126
126
Last Price27.1May 08, 2025
Change
00%
Bid27.75
Ask28.6
volume0
Intrest2
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest491
Strike
127
127
Last Price27.9May 08, 2025
Change
00%
Bid28.75
Ask30.45
volume0
Intrest1
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Strike
128
128
Last Price-
Change
-
Bid29.5
Ask30.7
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
129
129
Last Price-
Change
-
Bid30.5
Ask31.7
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest482
Strike
130
130
Last Price-
Change
-
Bid31.7
Ask32.65
volume0
Intrest0
Last Price0.2May 07, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest6
Strike
131
131
Last Price-
Change
-
Bid32.65
Ask33.7
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest7
Strike
132
132
Last Price-
Change
-
Bid33.75
Ask34.55
volume0
Intrest0
Last Price0.06May 07, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest10
Strike
133
133
Last Price-
Change
-
Bid34.65
Ask35.6
volume0
Intrest0
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest9
Strike
134
134
Last Price-
Change
-
Bid35.7
Ask36.65
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest109
Strike
135
135
Last Price-
Change
-
Bid36.85
Ask37.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved