$96.26
-0.34-0.35%
가까이에: -
$96.15
-0.11-0.11%
시간외: 6:39 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 Price40.7Mar 18, 2025
Change
00%
Bid40.9
Ask41.95
volume0
Intrest4
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid35.5
Ask36.9
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid30.6
Ask31.85
volume0
Intrest0
Strike
65
65
Last Price0.1Mar 05, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Last Price26.82Mar 17, 2025
Change
00%
Bid25.9
Ask26.8
volume0
Intrest2
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price27.12Mar 25, 2025
Change
00%
Bid21.1
Ask21.65
volume0
Intrest5
Strike
75
75
Last Price0.06Mar 17, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest3
Last Price21.88Mar 25, 2025
Change
00%
Bid16
Ask16.75
volume0
Intrest3
Strike
80
80
Last Price0.05Mar 31, 2025
Change
0.0125%
Bid-
Ask0.15
volume1
Intrest19
Last Price18.3Mar 25, 2025
Change
00%
Bid13.15
Ask13.75
volume0
Intrest7
Strike
83
83
Last Price0.08Mar 31, 2025
Change
0.0360%
Bid-
Ask0.22
volume6
Intrest20
Last Price17.55Mar 26, 2025
Change
00%
Bid12.1
Ask12.8
volume0
Intrest12
Strike
84
84
Last Price0.06Mar 28, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest5
Last Price9.34Mar 31, 2025
Change
2.4620.85%
Bid11.05
Ask11.8
volume5
Intrest4
Strike
85
85
Last Price0.13Mar 31, 2025
Change
0.0685.71%
Bid0.01
Ask0.35
volume8
Intrest13
Last Price10.55Mar 28, 2025
Change
00%
Bid10.1
Ask10.85
volume0
Intrest9
Strike
86
86
Last Price0.13Mar 28, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price14.15Mar 26, 2025
Change
00%
Bid9.15
Ask9.85
volume0
Intrest3
Strike
87
87
Last Price0.11Mar 28, 2025
Change
00%
Bid0.07
Ask0.26
volume0
Intrest44
Last Price6.6Mar 31, 2025
Change
6.3549.03%
Bid8.2
Ask8.85
volume1
Intrest7
Strike
88
88
Last Price0.21Mar 28, 2025
Change
00%
Bid0.12
Ask0.18
volume0
Intrest1
Last Price6.9Mar 28, 2025
Change
00%
Bid7.2
Ask7.95
volume0
Intrest1
Strike
89
89
Last Price0.2Mar 31, 2025
Change
-
Bid0.18
Ask0.24
volume15
Intrest0
Last Price4.77Mar 31, 2025
Change
6.5958.01%
Bid6.3
Ask7.7
volume5
Intrest1
Strike
90
90
Last Price0.25Mar 31, 2025
Change
0.0926.47%
Bid0.25
Ask0.34
volume26
Intrest40
Last Price5.3Mar 28, 2025
Change
00%
Bid5.6
Ask5.85
volume0
Intrest4
Strike
91
91
Last Price0.85Mar 31, 2025
Change
0.3466.67%
Bid0.36
Ask0.46
volume2
Intrest28
Last Price4.21Mar 31, 2025
Change
0.8917.45%
Bid4.15
Ask5.05
volume4
Intrest9
Strike
92
92
Last Price0.72Mar 31, 2025
Change
0.1526.32%
Bid0.49
Ask0.63
volume11
Intrest41
Last Price2.86Mar 31, 2025
Change
6.3668.98%
Bid4
Ask4.15
volume3
Intrest36
Strike
93
93
Last Price0.69Mar 31, 2025
Change
0.2627.37%
Bid0.72
Ask0.83
volume568
Intrest81
Last Price3.6Mar 31, 2025
Change
3.0545.86%
Bid2.51
Ask3.65
volume6
Intrest39
Strike
94
94
Last Price0.89Mar 31, 2025
Change
0.2823.93%
Bid0.98
Ask1.25
volume73
Intrest100
Last Price2.09Mar 31, 2025
Change
0.6122.59%
Bid2.62
Ask2.79
volume27
Intrest63
Strike
95
95
Last Price1.85Mar 31, 2025
Change
0.4330.28%
Bid1.33
Ask1.55
volume146
Intrest663
Last Price2.35Mar 31, 2025
Change
0.4221.76%
Bid1.98
Ask2.5
volume23
Intrest62
Strike
96
96
Last Price1.61Mar 31, 2025
Change
0.158.52%
Bid1.73
Ask2.04
volume148
Intrest588
Last Price1.8Mar 31, 2025
Change
0.052.7%
Bid1.48
Ask1.7
volume52
Intrest69
Strike
97
97
Last Price2.3Mar 31, 2025
Change
0.14.55%
Bid2.21
Ask2.55
volume65
Intrest985
Last Price1.2Mar 31, 2025
Change
0.096.98%
Bid1.06
Ask1.27
volume71
Intrest52
Strike
98
98
Last Price2.6Mar 31, 2025
Change
0.145.11%
Bid2.78
Ask3
volume48
Intrest862
Last Price0.88Mar 31, 2025
Change
0.1716.19%
Bid0.64
Ask0.89
volume680
Intrest144
Strike
99
99
Last Price3.18Mar 31, 2025
Change
1.0224.29%
Bid2.6
Ask4.5
volume1
Intrest160
Last Price0.59Mar 31, 2025
Change
0.069.23%
Bid0.52
Ask0.61
volume995
Intrest209
Strike
100
100
Last Price5.13Mar 31, 2025
Change
0.8319.3%
Bid4
Ask5.05
volume1
Intrest67
Last Price0.39Mar 31, 2025
Change
0.049.3%
Bid0.33
Ask0.38
volume16
Intrest80
Strike
101
101
Last Price4.95Mar 31, 2025
Change
0.285.35%
Bid4.6
Ask5.65
volume1
Intrest79
Last Price0.13Mar 31, 2025
Change
0.1655.17%
Bid0.21
Ask0.26
volume8
Intrest97
Strike
102
102
Last Price5.51Mar 31, 2025
Change
0.569.23%
Bid5.85
Ask6.05
volume2
Intrest27
Last Price0.14Mar 31, 2025
Change
0.016.67%
Bid0.12
Ask0.18
volume8
Intrest49
Strike
103
103
Last Price8.07Mar 31, 2025
Change
0.628.32%
Bid6.6
Ask7.05
volume42
Intrest55
Last Price0.09Mar 31, 2025
Change
0.0535.71%
Bid0.07
Ask0.13
volume5
Intrest36
Strike
104
104
Last Price9.7Mar 13, 2025
Change
00%
Bid7.45
Ask8.05
volume0
Intrest2
Last Price0.12Mar 31, 2025
Change
0.0333.33%
Bid0.01
Ask0.36
volume3
Intrest140
Strike
105
105
Last Price8.51Mar 31, 2025
Change
4.81130%
Bid8.45
Ask9
volume6
Intrest24
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest70
Strike
106
106
Last Price5.65Mar 27, 2025
Change
00%
Bid9.45
Ask9.9
volume0
Intrest2
Last Price0.07Mar 28, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest54
Strike
107
107
Last Price7.65Mar 24, 2025
Change
00%
Bid10.45
Ask10.9
volume0
Intrest1
Last Price0.28Mar 26, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest26
Strike
108
108
Last Price8.97Mar 20, 2025
Change
00%
Bid11.45
Ask12
volume0
Intrest0
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest20
Strike
109
109
Last Price12.49Mar 17, 2025
Change
00%
Bid12.45
Ask13.35
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest19
Strike
110
110
Last Price13.75Mar 28, 2025
Change
00%
Bid13.45
Ask13.9
volume0
Intrest2
Last Price0.14Mar 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
111
111
Last Price3.1Feb 18, 2025
Change
00%
Bid14.45
Ask14.95
volume0
Intrest1
Last Price0.43Mar 10, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest15
Strike
112
112
Last Price5.2Mar 03, 2025
Change
00%
Bid15.5
Ask15.95
volume0
Intrest2
Last Price0.49Mar 11, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest15
Strike
113
113
Last Price-
Change
-
Bid16.45
Ask16.95
volume0
Intrest0
Last Price0.22Mar 14, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest16
Strike
114
114
Last Price17.26Mar 31, 2025
Change
4.7638.08%
Bid17.45
Ask17.95
volume2
Intrest1
Last Price0.3Mar 11, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest31
Strike
115
115
Last Price-
Change
-
Bid18.45
Ask18.95
volume0
Intrest0
Last Price2Mar 03, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest11
Strike
116
116
Last Price-
Change
-
Bid19.5
Ask19.95
volume0
Intrest0
Last Price0.94Mar 06, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest2
Strike
117
117
Last Price15.5Mar 25, 2025
Change
00%
Bid20.45
Ask20.95
volume0
Intrest1
Last Price2.12Feb 21, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest1
Strike
118
118
Last Price-
Change
-
Bid20.7
Ask22.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid22.45
Ask23.2
volume0
Intrest0
Last Price0.04Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
120
120
Last Price19.45Mar 25, 2025
Change
00%
Bid23.45
Ask23.95
volume0
Intrest2
Last Price0.18Mar 10, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest2
Strike
121
121
Last Price-
Change
-
Bid23.8
Ask24.95
volume0
Intrest0
Last Price0.06Mar 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Strike
122
122
Last Price-
Change
-
Bid25.35
Ask26.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid26.35
Ask27.15
volume0
Intrest0
Last Price0.6Mar 03, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest2
Strike
124
124
Last Price-
Change
-
Bid27.15
Ask28.25
volume0
Intrest0
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid28.1
Ask29.25
volume0
Intrest0
Last Price0.21Mar 05, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Strike
126
126
Last Price-
Change
-
Bid29.1
Ask30.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid30.05
Ask31.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid31.1
Ask32.45
volume0
Intrest0
Last Price0.88Mar 11, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest16
Strike
130
130
Last Price-
Change
-
Bid33.2
Ask34.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid38.2
Ask39.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved