$100.00
0.150.15%
프리마켓: 4:11 AM 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 Price-
Change
-
Bid44.2
Ask45.15
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid38.5
Ask40.75
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid34.1
Ask35.2
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price33.91Jun 09, 2025
Change
00%
Bid29.55
Ask30.2
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price28.95Jun 11, 2025
Change
00%
Bid24.05
Ask25.45
volume0
Intrest0
Strike
75
75
Last Price0.19Jun 09, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price22.67Jun 12, 2025
Change
00%
Bid19.15
Ask21.85
volume0
Intrest7
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid13.25
Ask15.25
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask13.2
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask2.16
volume0
Intrest0
Last Price-
Change
-
Bid11.3
Ask12.2
volume0
Intrest0
Strike
88
88
Last Price0.2Jun 12, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest14
Last Price-
Change
-
Bid10.65
Ask11.25
volume0
Intrest0
Strike
89
89
Last Price0.17Jun 05, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest3
Last Price9.7Jun 20, 2025
Change
00%
Bid9.7
Ask10.2
volume0
Intrest2
Strike
90
90
Last Price0.11Jun 20, 2025
Change
00%
Bid0.01
Ask0.21
volume0
Intrest34
Last Price-
Change
-
Bid8.7
Ask9.3
volume0
Intrest0
Strike
91
91
Last Price0.08Jun 20, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest1867
Last Price-
Change
-
Bid7.75
Ask8.25
volume0
Intrest0
Strike
92
92
Last Price0.15Jun 16, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest6
Last Price11.28Jun 17, 2025
Change
00%
Bid6.8
Ask7.35
volume0
Intrest4
Strike
93
93
Last Price0.2Jun 20, 2025
Change
00%
Bid0.07
Ask0.2
volume0
Intrest7
Last Price6.05Jun 20, 2025
Change
00%
Bid5.9
Ask6.55
volume0
Intrest103
Strike
94
94
Last Price0.2Jun 20, 2025
Change
00%
Bid0.18
Ask0.27
volume0
Intrest22
Last Price4.91Jun 20, 2025
Change
00%
Bid5.05
Ask5.35
volume0
Intrest22
Strike
95
95
Last Price0.42Jun 20, 2025
Change
00%
Bid0.26
Ask0.34
volume0
Intrest50
Last Price5.54Jun 20, 2025
Change
00%
Bid2.57
Ask5
volume0
Intrest1
Strike
96
96
Last Price0.48Jun 20, 2025
Change
00%
Bid0.37
Ask0.49
volume0
Intrest37
Last Price5.55Jun 16, 2025
Change
00%
Bid3.4
Ask3.65
volume0
Intrest12
Strike
97
97
Last Price0.72Jun 20, 2025
Change
00%
Bid0.58
Ask0.67
volume0
Intrest32
Last Price2.62Jun 20, 2025
Change
00%
Bid2.64
Ask2.9
volume0
Intrest15
Strike
98
98
Last Price0.88Jun 20, 2025
Change
00%
Bid0.83
Ask0.97
volume0
Intrest72
Last Price2.12Jun 20, 2025
Change
00%
Bid2
Ask2.23
volume0
Intrest13
Strike
99
99
Last Price1.36Jun 20, 2025
Change
00%
Bid1.13
Ask1.26
volume0
Intrest192
Last Price1.45Jun 20, 2025
Change
00%
Bid1.48
Ask1.66
volume0
Intrest67
Strike
100
100
Last Price1.8Jun 20, 2025
Change
00%
Bid1.44
Ask1.74
volume0
Intrest104
Last Price1.02Jun 20, 2025
Change
00%
Bid0.93
Ask1.2
volume0
Intrest72
Strike
101
101
Last Price2.62Jun 20, 2025
Change
00%
Bid2
Ask2.51
volume0
Intrest38
Last Price0.82Jun 20, 2025
Change
00%
Bid0.69
Ask0.8
volume0
Intrest37
Strike
102
102
Last Price3.42Jun 20, 2025
Change
00%
Bid2.7
Ask2.93
volume0
Intrest103
Last Price0.45Jun 20, 2025
Change
00%
Bid0.46
Ask0.56
volume0
Intrest175
Strike
103
103
Last Price3.63Jun 20, 2025
Change
00%
Bid3.4
Ask3.85
volume0
Intrest140
Last Price0.25Jun 20, 2025
Change
00%
Bid0.26
Ask0.35
volume0
Intrest85
Strike
104
104
Last Price5.11Jun 20, 2025
Change
00%
Bid4.2
Ask4.5
volume0
Intrest74
Last Price0.13Jun 20, 2025
Change
00%
Bid0.17
Ask0.33
volume0
Intrest213
Strike
105
105
Last Price5.27Jun 20, 2025
Change
00%
Bid5.1
Ask5.45
volume0
Intrest171
Last Price0.1Jun 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest114
Strike
106
106
Last Price5.14Jun 20, 2025
Change
00%
Bid6.1
Ask6.45
volume0
Intrest14
Last Price0.1Jun 20, 2025
Change
00%
Bid0.05
Ask0.17
volume0
Intrest59
Strike
107
107
Last Price8.9May 08, 2025
Change
00%
Bid6.9
Ask7.45
volume0
Intrest10
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest1057
Strike
108
108
Last Price4.3Jun 17, 2025
Change
00%
Bid7.9
Ask8.4
volume0
Intrest8
Last Price0.04Jun 20, 2025
Change
00%
Bid0.02
Ask0.16
volume0
Intrest1082
Strike
109
109
Last Price-
Change
-
Bid8.9
Ask9.4
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest134
Strike
110
110
Last Price6.7May 13, 2025
Change
00%
Bid9.9
Ask10.95
volume0
Intrest2
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest51
Strike
111
111
Last Price-
Change
-
Bid10.85
Ask13.2
volume0
Intrest0
Last Price0.06Jun 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest29
Strike
112
112
Last Price-
Change
-
Bid10.5
Ask13.6
volume0
Intrest0
Last Price0.17Jun 09, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest9
Strike
113
113
Last Price-
Change
-
Bid12.4
Ask13.8
volume0
Intrest0
Last Price0.07Jun 17, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest96
Strike
114
114
Last Price-
Change
-
Bid12.9
Ask14.75
volume0
Intrest0
Last Price0.08Jun 18, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest3
Strike
115
115
Last Price-
Change
-
Bid14.6
Ask15.85
volume0
Intrest0
Last Price0.45May 28, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest52
Strike
116
116
Last Price-
Change
-
Bid14.85
Ask16.65
volume0
Intrest0
Last Price0.25May 27, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest6
Strike
117
117
Last Price-
Change
-
Bid16.75
Ask19.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid17.65
Ask18.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid17.9
Ask19.9
volume0
Intrest0
Last Price0.17Jun 12, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest10
Strike
120
120
Last Price-
Change
-
Bid18.3
Ask20.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid23.4
Ask25.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid28.35
Ask30.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid33.5
Ask37.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid38.3
Ask42.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid43.35
Ask47.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved