$100.53
-2.82-2.73%
al cierre: -
$99.00
-1.53-1.52%
After hour: 7:46 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
-
Bid32.1
Ask37
volume0
Intrest0
Strike
66
66
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest78
Last Price-
Change
-
Bid31.1
Ask36
volume0
Intrest0
Strike
67
67
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Last Price-
Change
-
Bid30.2
Ask35
volume0
Intrest0
Strike
68
68
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Last Price-
Change
-
Bid29.2
Ask34
volume0
Intrest0
Strike
69
69
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest167
Last Price-
Change
-
Bid28.1
Ask33
volume0
Intrest0
Strike
70
70
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Last Price-
Change
-
Bid27.1
Ask32
volume0
Intrest0
Strike
71
71
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest24
Last Price-
Change
-
Bid26.2
Ask31
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid25.2
Ask30
volume0
Intrest0
Strike
73
73
Last Price0.31Jan 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Last Price-
Change
-
Bid24.2
Ask29
volume0
Intrest0
Strike
74
74
Last Price0.43Jan 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid23.1
Ask28
volume0
Intrest0
Strike
75
75
Last Price0.43Jan 29, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest3
Last Price-
Change
-
Bid22.1
Ask27
volume0
Intrest0
Strike
76
76
Last Price0.31Jan 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid21.2
Ask26
volume0
Intrest0
Strike
77
77
Last Price0.4Jan 29, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest55
Last Price-
Change
-
Bid20.3
Ask25
volume0
Intrest0
Strike
78
78
Last Price0.25Jan 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price-
Change
-
Bid19
Ask23.8
volume0
Intrest0
Strike
79
79
Last Price0.02Jan 31, 2025
Change
0.3895%
Bid-
Ask0.65
volume4
Intrest17
Last Price-
Change
-
Bid18.9
Ask21.9
volume0
Intrest0
Strike
80
80
Last Price0.05Jan 31, 2025
Change
0.5191.07%
Bid-
Ask0.1
volume11
Intrest107
Last Price-
Change
-
Bid17
Ask21.6
volume0
Intrest0
Strike
81
81
Last Price1.2Jan 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price-
Change
-
Bid16.1
Ask21
volume0
Intrest0
Strike
82
82
Last Price0.1Jan 30, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest16
Last Price-
Change
-
Bid15
Ask19.7
volume0
Intrest0
Strike
83
83
Last Price0.3Jan 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price-
Change
-
Bid14
Ask18.7
volume0
Intrest0
Strike
84
84
Last Price0.1Jan 31, 2025
Change
1.9595.12%
Bid-
Ask0.25
volume1
Intrest4
Last Price8.3Jan 29, 2025
Change
00%
Bid13.3
Ask18
volume0
Intrest2
Strike
85
85
Last Price0.05Jan 31, 2025
Change
0.166.67%
Bid-
Ask0.2
volume10
Intrest292
Last Price-
Change
-
Bid12
Ask16.9
volume0
Intrest0
Strike
86
86
Last Price0.05Jan 31, 2025
Change
0.2583.33%
Bid-
Ask1.25
volume2
Intrest14
Last Price-
Change
-
Bid11
Ask15.9
volume0
Intrest0
Strike
87
87
Last Price0.22Jan 30, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest36
Last Price10.87Jan 30, 2025
Change
00%
Bid10.2
Ask15
volume0
Intrest2
Strike
88
88
Last Price0.35Jan 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest60
Last Price-
Change
-
Bid9.1
Ask14
volume0
Intrest0
Strike
89
89
Last Price0.5Jan 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest97
Last Price7.2Jan 27, 2025
Change
00%
Bid9.6
Ask12.1
volume0
Intrest7
Strike
89.5
89.5
Last Price1.15Jan 29, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2005
Last Price13Jan 30, 2025
Change
00%
Bid8
Ask11.9
volume0
Intrest22
Strike
90
90
Last Price0.05Jan 31, 2025
Change
0.280%
Bid-
Ask1.1
volume6
Intrest239
Last Price-
Change
-
Bid7.5
Ask11.9
volume0
Intrest0
Strike
90.5
90.5
Last Price0.35Jan 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest128
Last Price9.38Jan 23, 2025
Change
00%
Bid8
Ask11.2
volume0
Intrest0
Strike
91
91
Last Price0.2Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Last Price7.5Jan 29, 2025
Change
00%
Bid7.8
Ask10.7
volume0
Intrest4
Strike
91.5
91.5
Last Price1.55Jan 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price6.95Jan 29, 2025
Change
00%
Bid6.9
Ask9.5
volume0
Intrest8
Strike
92
92
Last Price0.7Jan 30, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest9
Last Price-
Change
-
Bid6.3
Ask9.7
volume0
Intrest0
Strike
92.5
92.5
Last Price0.49Jan 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price8.6Jan 30, 2025
Change
00%
Bid6.1
Ask9
volume0
Intrest108
Strike
93
93
Last Price0.13Jan 31, 2025
Change
0.7785.56%
Bid-
Ask0.35
volume2
Intrest16
Last Price10Jan 30, 2025
Change
00%
Bid5.8
Ask8.7
volume0
Intrest9
Strike
93.5
93.5
Last Price1Jan 30, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest11
Last Price7Jan 30, 2025
Change
00%
Bid5
Ask7.9
volume0
Intrest0
Strike
94
94
Last Price0.28Jan 31, 2025
Change
1.4283.53%
Bid-
Ask0.4
volume10
Intrest20
Last Price6.95Jan 31, 2025
Change
1.629.91%
Bid3.8
Ask7.2
volume1
Intrest7
Strike
95
95
Last Price0.05Jan 31, 2025
Change
0.4590%
Bid-
Ask0.15
volume44
Intrest147
Last Price3.7Jan 31, 2025
Change
0.817.78%
Bid2.45
Ask5.3
volume2
Intrest109
Strike
96
96
Last Price0.05Jan 31, 2025
Change
0.3587.5%
Bid-
Ask0.15
volume11
Intrest34
Last Price4.5Jan 30, 2025
Change
00%
Bid2.35
Ask4.6
volume0
Intrest19
Strike
97
97
Last Price0.1Jan 31, 2025
Change
1.995%
Bid-
Ask0.15
volume4
Intrest85
Last Price2.6Jan 31, 2025
Change
1.6338.53%
Bid1.4
Ask3.4
volume4
Intrest136
Strike
98
98
Last Price1.45Jan 30, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest68
Last Price1.72Jan 31, 2025
Change
1.7450.29%
Bid-
Ask2.3
volume27
Intrest82
Strike
99
99
Last Price0.05Jan 31, 2025
Change
2.7598.21%
Bid-
Ask0.15
volume45
Intrest10
Last Price0.7Jan 31, 2025
Change
4.386%
Bid0.3
Ask1.85
volume208
Intrest587
Strike
100
100
Last Price0.05Jan 31, 2025
Change
1.1295.73%
Bid-
Ask0.2
volume56
Intrest48
Last Price0.05Jan 31, 2025
Change
1.897.3%
Bid-
Ask0.5
volume126
Intrest156
Strike
101
101
Last Price5Jan 29, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest3
Last Price0.08Jan 31, 2025
Change
3.2497.59%
Bid-
Ask0.15
volume11
Intrest15
Strike
102
102
Last Price1.7Jan 31, 2025
Change
4.170.69%
Bid0.05
Ask2.6
volume2
Intrest1
Last Price0.11Jan 31, 2025
Change
1.3992.67%
Bid-
Ask0.3
volume126
Intrest115
Strike
103
103
Last Price9.6Jan 24, 2025
Change
00%
Bid1.5
Ask3.7
volume0
Intrest11
Last Price0.1Jan 31, 2025
Change
0.7488.1%
Bid-
Ask0.15
volume25
Intrest15
Strike
104
104
Last Price4.7Jan 30, 2025
Change
00%
Bid2.6
Ask5.2
volume0
Intrest4
Last Price0.05Jan 31, 2025
Change
1.7597.22%
Bid-
Ask0.05
volume22
Intrest59
Strike
105
105
Last Price5.4Jan 30, 2025
Change
00%
Bid3.1
Ask6.2
volume0
Intrest2
Last Price0.05Jan 31, 2025
Change
0.793.33%
Bid-
Ask0.05
volume104
Intrest118
Strike
106
106
Last Price-
Change
-
Bid3.7
Ask7.2
volume0
Intrest0
Last Price0.1Jan 31, 2025
Change
0.480%
Bid-
Ask0.15
volume101
Intrest103
Strike
107
107
Last Price-
Change
-
Bid5.1
Ask8.1
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.3788.1%
Bid-
Ask0.15
volume9
Intrest16
Strike
108
108
Last Price-
Change
-
Bid6.1
Ask9.2
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.280%
Bid-
Ask0.05
volume27
Intrest79
Strike
109
109
Last Price15.5Jan 29, 2025
Change
00%
Bid7.1
Ask10.2
volume0
Intrest2
Last Price0.22Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest107
Strike
110
110
Last Price-
Change
-
Bid8.1
Ask11.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid8.1
Ask13
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.280%
Bid-
Ask1.1
volume1
Intrest3
Strike
112
112
Last Price-
Change
-
Bid9.1
Ask14
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.6692.96%
Bid-
Ask1.35
volume1
Intrest2
Strike
113
113
Last Price-
Change
-
Bid10.1
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid11.2
Ask16
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.5591.67%
Bid-
Ask1
volume1
Intrest2
Strike
115
115
Last Price-
Change
-
Bid12.3
Ask17
volume0
Intrest0
Last Price0.55Jan 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
116
116
Last Price-
Change
-
Bid13.2
Ask18
volume0
Intrest0
Last Price1.21Jan 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
117
117
Last Price-
Change
-
Bid14.1
Ask19
volume0
Intrest0
Last Price0.45Jan 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
118
118
Last Price-
Change
-
Bid15.1
Ask20
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.2583.33%
Bid-
Ask0.25
volume1
Intrest1
Strike
119
119
Last Price-
Change
-
Bid16.1
Ask21
volume0
Intrest0
Last Price0.15Jan 31, 2025
Change
0.0550%
Bid-
Ask0.15
volume1
Intrest184
Strike
120
120
Last Price-
Change
-
Bid17.1
Ask22
volume0
Intrest0
Last Price0.2Jan 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
121
121
Last Price-
Change
-
Bid18.2
Ask23
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid19
Ask23.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid20.1
Ask25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid21.2
Ask26
volume0
Intrest0
Last Price0.08Jan 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid22.1
Ask27
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid23
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid24.2
Ask29
volume0
Intrest0
Last Price0.45Jan 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
128
128
Last Price-
Change
-
Bid25.1
Ask30
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid26
Ask30.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid27
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid28
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid32
Ask36.9
volume0
Intrest0
Last Price1.1Jan 24, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid37
Ask41.8
volume0
Intrest0
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest100
Strike
145
145
Last Price-
Change
-
Bid42
Ask46.9
volume0
Intrest0