$173.71
-1.25-0.71%
al cierre: -
$173.71
00.00%
After hour: Nov 22, 5:46 PM EDT
Comments
Loading...
FTAI Aviation (NASDAQ:FTAI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de FTAI Aviation a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para FTAI Aviation..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid142.5
Ask146
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid137.6
Ask141
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price69.8Jul 24, 2024
Change
00%
Bid132.6
Ask136
volume0
Intrest0
Strike
40
40
Last Price0.3Jul 12, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price28.25Apr 30, 2024
Change
00%
Bid127.7
Ask131
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price65Sep 11, 2024
Change
00%
Bid122.7
Ask125.9
volume0
Intrest2
Strike
50
50
Last Price0.3Jul 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price20.9Apr 24, 2024
Change
00%
Bid117.6
Ask121
volume0
Intrest0
Strike
55
55
Last Price3.51Mar 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price17.7Apr 04, 2024
Change
00%
Bid115.2
Ask118.5
volume0
Intrest0
Strike
57.5
57.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price30Jun 12, 2024
Change
00%
Bid112.8
Ask116
volume0
Intrest0
Strike
60
60
Last Price2.24Jun 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid110.2
Ask113.5
volume0
Intrest0
Strike
62.5
62.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price98.9Nov 11, 2024
Change
00%
Bid107.7
Ask111
volume0
Intrest9
Strike
65
65
Last Price0.55Sep 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid105.3
Ask108.5
volume0
Intrest0
Strike
67.5
67.5
Last Price0.2Oct 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price101.5Nov 20, 2024
Change
00%
Bid102.7
Ask106
volume0
Intrest1
Strike
70
70
Last Price0.17Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest31
Last Price56.8Sep 26, 2024
Change
00%
Bid100.2
Ask103.1
volume0
Intrest4
Strike
72.5
72.5
Last Price9.7Apr 03, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Last Price69.9Oct 30, 2024
Change
00%
Bid97.7
Ask101.2
volume0
Intrest0
Strike
75
75
Last Price0.12Oct 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest178
Last Price92Nov 20, 2024
Change
00%
Bid92.8
Ask96.2
volume0
Intrest13
Strike
80
80
Last Price0.85Aug 30, 2024
Change
00%
Bid-
Ask1
volume0
Intrest35
Last Price64.3Nov 01, 2024
Change
00%
Bid87.9
Ask91.2
volume0
Intrest30
Strike
85
85
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Last Price73.55Nov 13, 2024
Change
00%
Bid82.8
Ask86.3
volume0
Intrest42
Strike
90
90
Last Price0.06Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price51.69Oct 09, 2024
Change
00%
Bid77.8
Ask80.9
volume0
Intrest16
Strike
95
95
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest390
Last Price68Nov 20, 2024
Change
00%
Bid72.8
Ask76.3
volume0
Intrest387
Strike
100
100
Last Price1.41Oct 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price58.68Nov 13, 2024
Change
00%
Bid66.8
Ask71.5
volume0
Intrest37
Strike
105
105
Last Price0.15Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest60
Last Price39.73Nov 07, 2024
Change
00%
Bid61.8
Ask66.4
volume0
Intrest40
Strike
110
110
Last Price0.05Nov 22, 2024
Change
0.166.67%
Bid-
Ask0.75
volume2
Intrest1507
Last Price52Nov 19, 2024
Change
00%
Bid57.3
Ask61.5
volume0
Intrest815
Strike
115
115
Last Price0.08Nov 22, 2024
Change
0.1970.37%
Bid-
Ask0.45
volume5
Intrest418
Last Price42.65Nov 13, 2024
Change
00%
Bid52.6
Ask56
volume0
Intrest62
Strike
120
120
Last Price0.18Nov 19, 2024
Change
00%
Bid0.05
Ask0.7
volume0
Intrest384
Last Price50.62Nov 21, 2024
Change
00%
Bid48.5
Ask50.9
volume0
Intrest274
Strike
125
125
Last Price0.3Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest42
Last Price44.37Nov 22, 2024
Change
1.633.54%
Bid43.8
Ask46.1
volume50
Intrest356
Strike
130
130
Last Price0.18Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest462
Last Price35.54Nov 19, 2024
Change
00%
Bid37.8
Ask41.1
volume0
Intrest148
Strike
135
135
Last Price0.2Nov 22, 2024
Change
0.1542.86%
Bid0.05
Ask0.45
volume3
Intrest1041
Last Price34.9Nov 22, 2024
Change
12.79%
Bid33.9
Ask35.7
volume5
Intrest428
Strike
140
140
Last Price0.3Nov 22, 2024
Change
0.0616.67%
Bid0.25
Ask0.6
volume57
Intrest334
Last Price29.82Nov 22, 2024
Change
2.428.83%
Bid28.4
Ask30.5
volume76
Intrest716
Strike
145
145
Last Price0.53Nov 22, 2024
Change
0.1229.27%
Bid0.5
Ask0.65
volume4
Intrest221
Last Price25.9Nov 22, 2024
Change
0.10.38%
Bid23.9
Ask25.9
volume12
Intrest1284
Strike
150
150
Last Price0.95Nov 22, 2024
Change
0.022.15%
Bid0.75
Ask2
volume6
Intrest348
Last Price21.55Nov 22, 2024
Change
0.371.69%
Bid19.4
Ask21.3
volume3
Intrest1011
Strike
155
155
Last Price1.4Nov 22, 2024
Change
0.053.45%
Bid1.35
Ask3.7
volume15
Intrest375
Last Price16.3Nov 22, 2024
Change
2.412.83%
Bid15.7
Ask17.2
volume5
Intrest955
Strike
160
160
Last Price2.58Nov 22, 2024
Change
0.145.74%
Bid2.35
Ask3.2
volume25
Intrest548
Last Price13.3Nov 22, 2024
Change
1.7911.86%
Bid12.1
Ask13.5
volume877
Intrest1168
Strike
165
165
Last Price4.1Nov 22, 2024
Change
0.5114.21%
Bid3.7
Ask4.8
volume68
Intrest289
Last Price10.34Nov 22, 2024
Change
1.5513.04%
Bid9.6
Ask12.1
volume15
Intrest420
Strike
170
170
Last Price5.6Nov 22, 2024
Change
0.11.82%
Bid4.3
Ask6.3
volume8
Intrest199
Last Price7.7Nov 22, 2024
Change
1.3915.29%
Bid7.2
Ask8.2
volume729
Intrest416
Strike
175
175
Last Price8.4Nov 22, 2024
Change
0.33.7%
Bid8
Ask9.9
volume2
Intrest250
Last Price5.4Nov 22, 2024
Change
1.420.59%
Bid5.2
Ask7.3
volume51
Intrest137
Strike
180
180
Last Price10.8Nov 22, 2024
Change
00%
Bid11
Ask12.8
volume3
Intrest11
Last Price4.1Nov 22, 2024
Change
1.121.15%
Bid3.6
Ask5.5
volume3
Intrest307
Strike
185
185
Last Price-
Change
-
Bid14.4
Ask16.6
volume0
Intrest0
Last Price2.77Nov 22, 2024
Change
0.8323.06%
Bid1.55
Ask3.1
volume17
Intrest404
Strike
190
190
Last Price22.4Nov 20, 2024
Change
00%
Bid18
Ask20.1
volume0
Intrest3
Last Price2.2Nov 22, 2024
Change
0.6541.94%
Bid0.8
Ask2.05
volume1
Intrest200
Strike
195
195
Last Price-
Change
-
Bid22.2
Ask24.4
volume0
Intrest0
Last Price1.45Nov 22, 2024
Change
0.3519.44%
Bid0.85
Ask1.45
volume24
Intrest134
Strike
200
200
Last Price-
Change
-
Bid26.6
Ask27.9
volume0
Intrest0
Last Price0.75Nov 21, 2024
Change
00%
Bid0.45
Ask0.7
volume0
Intrest27
Strike
210
210
Last Price-
Change
-
Bid34.9
Ask37
volume0
Intrest0