$97.19
2.342.47%
가까이에: -
$97.43
0.240.25%
시간외: Dec 20, 6:50 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 Price-
Change
-
Bid50.15
Ask54.15
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Last Price-
Change
-
Bid45.2
Ask49
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price41.8Dec 20, 2024
Change
-
Bid40.15
Ask43.9
volume1
Intrest0
Strike
55
55
Last Price0.18Dec 19, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest3
Last Price-
Change
-
Bid35.15
Ask39.2
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price-
Change
-
Bid30.2
Ask34.2
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price23.62Nov 08, 2024
Change
00%
Bid26.15
Ask30.2
volume0
Intrest1
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Last Price24.65Dec 19, 2024
Change
00%
Bid25.2
Ask28.35
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid24.15
Ask28.2
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price27.66Dec 09, 2024
Change
00%
Bid23.15
Ask27.2
volume0
Intrest4
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price24.99Dec 11, 2024
Change
00%
Bid22.2
Ask25.25
volume0
Intrest3
Strike
73
73
Last Price0.36Nov 08, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid21.5
Ask23.5
volume0
Intrest0
Strike
74
74
Last Price0.18Nov 12, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price-
Change
-
Bid20.2
Ask23.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price13.4Nov 08, 2024
Change
00%
Bid19.2
Ask21.95
volume0
Intrest1
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid18.8
Ask20.6
volume0
Intrest0
Strike
77
77
Last Price0.22Nov 12, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price16.85Dec 19, 2024
Change
00%
Bid18.05
Ask19.5
volume0
Intrest1
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid16.15
Ask19.1
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price17.94Dec 16, 2024
Change
00%
Bid15.15
Ask17.9
volume0
Intrest6
Strike
80
80
Last Price0.08Dec 13, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid14.65
Ask16.55
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price14.75Dec 02, 2024
Change
00%
Bid13.4
Ask15.5
volume0
Intrest0
Strike
82
82
Last Price0.27Nov 25, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price15.78Dec 06, 2024
Change
00%
Bid13.7
Ask14.55
volume0
Intrest5
Strike
83
83
Last Price0.25Dec 05, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Last Price-
Change
-
Bid12.55
Ask13.85
volume0
Intrest0
Strike
84
84
Last Price0.04Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.11
volume4
Intrest24
Last Price10.49Nov 25, 2024
Change
00%
Bid11.75
Ask12.7
volume0
Intrest0
Strike
85
85
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid-
Ask0.09
volume10
Intrest37
Last Price12.06Dec 04, 2024
Change
00%
Bid10.7
Ask11.55
volume0
Intrest1
Strike
86
86
Last Price0.06Dec 17, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest6
Last Price12.2Dec 05, 2024
Change
00%
Bid9.75
Ask10.65
volume0
Intrest0
Strike
87
87
Last Price0.11Dec 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest10
Last Price7.45Nov 25, 2024
Change
00%
Bid8.9
Ask10.5
volume0
Intrest7
Strike
88
88
Last Price0.15Dec 18, 2024
Change
00%
Bid0.01
Ask0.08
volume0
Intrest20
Last Price6.94Nov 29, 2024
Change
00%
Bid7.85
Ask8.65
volume0
Intrest3
Strike
89
89
Last Price0.2Dec 20, 2024
Change
0.0866.67%
Bid-
Ask0.14
volume1
Intrest15
Last Price7.3Dec 20, 2024
Change
0.314.07%
Bid6.95
Ask7.6
volume3
Intrest14
Strike
90
90
Last Price0.46Dec 20, 2024
Change
0.1131.43%
Bid0.08
Ask0.19
volume2
Intrest50
Last Price6.77Dec 17, 2024
Change
00%
Bid6
Ask6.65
volume0
Intrest19
Strike
91
91
Last Price0.15Dec 20, 2024
Change
0.366.67%
Bid0.07
Ask0.13
volume5
Intrest28
Last Price5.2Dec 20, 2024
Change
1.1528.4%
Bid5.1
Ask5.95
volume14
Intrest23
Strike
92
92
Last Price0.19Dec 20, 2024
Change
0.5574.32%
Bid0.13
Ask0.18
volume3
Intrest40
Last Price3.85Dec 20, 2024
Change
0.7524.19%
Bid2.83
Ask5.35
volume5
Intrest498
Strike
93
93
Last Price0.29Dec 20, 2024
Change
0.7672.38%
Bid0.2
Ask0.26
volume23
Intrest90
Last Price3.5Dec 20, 2024
Change
0.8532.08%
Bid2.83
Ask3.75
volume7
Intrest43
Strike
94
94
Last Price0.4Dec 20, 2024
Change
0.9470.15%
Bid0.19
Ask0.38
volume25
Intrest146
Last Price2.85Dec 20, 2024
Change
1.162.86%
Bid2.73
Ask2.98
volume20
Intrest85
Strike
95
95
Last Price0.69Dec 20, 2024
Change
1.0961.24%
Bid0.36
Ask0.66
volume11
Intrest215
Last Price1.85Dec 20, 2024
Change
0.427.59%
Bid1.9
Ask2.23
volume46
Intrest148
Strike
96
96
Last Price1.01Dec 20, 2024
Change
1.4458.78%
Bid0.6
Ask0.85
volume551
Intrest132
Last Price1.37Dec 20, 2024
Change
0.2724.55%
Bid1.25
Ask1.66
volume83
Intrest348
Strike
97
97
Last Price1.24Dec 20, 2024
Change
1.7358.25%
Bid1
Ask1.26
volume45
Intrest113
Last Price0.88Dec 20, 2024
Change
0.2233.33%
Bid0.93
Ask1.05
volume325
Intrest1925
Strike
98
98
Last Price1.82Dec 20, 2024
Change
1.7649.16%
Bid1.63
Ask1.82
volume54
Intrest77
Last Price0.55Dec 20, 2024
Change
0.0714.58%
Bid0.56
Ask0.75
volume55
Intrest171
Strike
99
99
Last Price2.69Dec 20, 2024
Change
0.9425.9%
Bid2.12
Ask2.53
volume5
Intrest14
Last Price0.31Dec 20, 2024
Change
0.038.82%
Bid0.35
Ask0.46
volume235
Intrest516
Strike
100
100
Last Price3.7Dec 20, 2024
Change
0.9219.91%
Bid2.85
Ask4.2
volume200
Intrest230
Last Price0.21Dec 20, 2024
Change
00%
Bid0.2
Ask0.27
volume13
Intrest407
Strike
101
101
Last Price3.99Dec 17, 2024
Change
00%
Bid3.3
Ask4.15
volume0
Intrest6
Last Price0.13Dec 20, 2024
Change
0.0213.33%
Bid0.1
Ask0.17
volume8
Intrest85
Strike
102
102
Last Price3.7Dec 09, 2024
Change
00%
Bid4.65
Ask5.3
volume0
Intrest5
Last Price0.09Dec 20, 2024
Change
0.0218.18%
Bid0.03
Ask0.15
volume24
Intrest22
Strike
103
103
Last Price-
Change
-
Bid5.6
Ask6.25
volume0
Intrest0
Last Price0.1Dec 18, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest40
Strike
104
104
Last Price-
Change
-
Bid6.55
Ask7.15
volume0
Intrest0
Last Price0.06Dec 19, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest46
Strike
105
105
Last Price7.01Dec 05, 2024
Change
00%
Bid5.95
Ask8.9
volume0
Intrest3
Last Price0.17Dec 17, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest16
Strike
106
106
Last Price-
Change
-
Bid7.8
Ask9.1
volume0
Intrest0
Last Price0.23Dec 11, 2024
Change
00%
Bid0.01
Ask0.22
volume0
Intrest2
Strike
107
107
Last Price12.1Dec 19, 2024
Change
00%
Bid9.6
Ask10.15
volume0
Intrest2
Last Price0.09Dec 16, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid9.95
Ask12.85
volume0
Intrest0
Last Price0.16Dec 16, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest2
Strike
109
109
Last Price-
Change
-
Bid10.25
Ask13.2
volume0
Intrest0
Last Price0.25Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest166
Strike
110
110
Last Price-
Change
-
Bid11.7
Ask13.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid13.15
Ask14.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid13.7
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid13.95
Ask17.2
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved