$103.15
3.303.30%
al cierre: -
$104.00
0.850.82%
After hour: 7:34 PM EDT
Comments
Loading...
Fortinet (NASDAQ:FTNT) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Fortinet 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 Fortinet..
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
-
Bid47.95
Ask48.65
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid42.9
Ask43.55
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid37.25
Ask39.1
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price31.47Jun 23, 2025
Change
2.447.2%
Bid32.85
Ask33.7
volume1
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price28.95Jun 11, 2025
Change
00%
Bid27
Ask28.6
volume0
Intrest0
Strike
75
75
Last Price0.19Jun 09, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1
Last Price22.67Jun 12, 2025
Change
00%
Bid22.9
Ask23.55
volume0
Intrest7
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid17.5
Ask18.6
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid15.3
Ask16.95
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid14.65
Ask15.6
volume0
Intrest0
Strike
88
88
Last Price0.2Jun 12, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest14
Last Price-
Change
-
Bid13.3
Ask14.9
volume0
Intrest0
Strike
89
89
Last Price0.17Jun 05, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest3
Last Price9.7Jun 20, 2025
Change
00%
Bid12.75
Ask13.55
volume0
Intrest12
Strike
90
90
Last Price0.11Jun 20, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest36
Last Price10.7Jun 23, 2025
Change
-
Bid11.45
Ask13.05
volume1
Intrest0
Strike
91
91
Last Price0.06Jun 23, 2025
Change
0.0225%
Bid-
Ask0.11
volume2
Intrest1867
Last Price-
Change
-
Bid10.8
Ask11.7
volume0
Intrest0
Strike
92
92
Last Price0.15Jun 16, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest6
Last Price11.28Jun 17, 2025
Change
00%
Bid10.05
Ask10.65
volume0
Intrest4
Strike
93
93
Last Price0.2Jun 20, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest11
Last Price7.35Jun 23, 2025
Change
1.321.49%
Bid8.9
Ask10.45
volume115
Intrest146
Strike
94
94
Last Price0.21Jun 23, 2025
Change
0.015%
Bid-
Ask0.18
volume2
Intrest33
Last Price7.69Jun 23, 2025
Change
2.7856.62%
Bid7.75
Ask9
volume1
Intrest34
Strike
95
95
Last Price0.06Jun 23, 2025
Change
0.3685.71%
Bid-
Ask0.2
volume1
Intrest74
Last Price5.54Jun 20, 2025
Change
00%
Bid7.05
Ask8.05
volume0
Intrest2
Strike
96
96
Last Price0.14Jun 23, 2025
Change
0.3470.83%
Bid-
Ask0.14
volume15
Intrest51
Last Price5.92Jun 23, 2025
Change
0.376.67%
Bid5.85
Ask6.9
volume1
Intrest12
Strike
97
97
Last Price0.28Jun 23, 2025
Change
0.4461.11%
Bid0.1
Ask0.2
volume78
Intrest38
Last Price2.62Jun 20, 2025
Change
00%
Bid5.1
Ask5.9
volume0
Intrest27
Strike
98
98
Last Price0.49Jun 23, 2025
Change
0.3944.32%
Bid0.15
Ask0.27
volume16
Intrest338
Last Price2.12Jun 20, 2025
Change
00%
Bid4.3
Ask4.9
volume0
Intrest13
Strike
99
99
Last Price0.31Jun 23, 2025
Change
1.0577.21%
Bid0.24
Ask0.39
volume25
Intrest237
Last Price3.7Jun 23, 2025
Change
2.25155.17%
Bid3.6
Ask3.75
volume442
Intrest126
Strike
100
100
Last Price0.41Jun 23, 2025
Change
1.3977.22%
Bid0.4
Ask0.49
volume114
Intrest166
Last Price2.22Jun 23, 2025
Change
1.2117.65%
Bid2.76
Ask3.2
volume24
Intrest76
Strike
101
101
Last Price0.61Jun 23, 2025
Change
2.0176.72%
Bid0.56
Ask0.74
volume35
Intrest88
Last Price1.88Jun 23, 2025
Change
1.06129.27%
Bid2.1
Ask2.27
volume102
Intrest89
Strike
102
102
Last Price0.91Jun 23, 2025
Change
2.5173.39%
Bid0.85
Ask1
volume75
Intrest125
Last Price1.53Jun 23, 2025
Change
1.08240%
Bid1.42
Ask1.64
volume822
Intrest554
Strike
103
103
Last Price1.26Jun 23, 2025
Change
2.3765.29%
Bid1.24
Ask1.41
volume21
Intrest152
Last Price1.03Jun 23, 2025
Change
0.78312%
Bid0.86
Ask1.36
volume104
Intrest105
Strike
104
104
Last Price1.83Jun 23, 2025
Change
3.2864.19%
Bid1.75
Ask1.9
volume112
Intrest85
Last Price0.73Jun 23, 2025
Change
0.6461.54%
Bid0.65
Ask0.79
volume221
Intrest240
Strike
105
105
Last Price5.27Jun 20, 2025
Change
00%
Bid2.29
Ask2.79
volume0
Intrest175
Last Price0.49Jun 23, 2025
Change
0.39390%
Bid0.4
Ask0.57
volume351
Intrest104
Strike
106
106
Last Price5.14Jun 20, 2025
Change
00%
Bid2.8
Ask3.4
volume0
Intrest16
Last Price0.3Jun 23, 2025
Change
0.2200%
Bid0.31
Ask0.4
volume523
Intrest66
Strike
107
107
Last Price8.9May 08, 2025
Change
00%
Bid3.95
Ask4.6
volume0
Intrest10
Last Price0.18Jun 23, 2025
Change
0.13260%
Bid0.16
Ask0.25
volume25
Intrest1067
Strike
108
108
Last Price4.3Jun 17, 2025
Change
00%
Bid4.65
Ask5.25
volume0
Intrest8
Last Price0.05Jun 23, 2025
Change
0.0125%
Bid0.11
Ask0.17
volume148
Intrest1143
Strike
109
109
Last Price-
Change
-
Bid5.65
Ask6.15
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
0.0266.67%
Bid-
Ask0.17
volume1
Intrest136
Strike
110
110
Last Price6.7May 13, 2025
Change
00%
Bid6.4
Ask7.25
volume0
Intrest2
Last Price0.07Jun 23, 2025
Change
0.0240%
Bid-
Ask0.09
volume1
Intrest51
Strike
111
111
Last Price-
Change
-
Bid7.35
Ask8.15
volume0
Intrest0
Last Price0.08Jun 23, 2025
Change
0.0233.33%
Bid-
Ask0.14
volume3
Intrest29
Strike
112
112
Last Price-
Change
-
Bid8.55
Ask9
volume0
Intrest0
Last Price0.17Jun 09, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest9
Strike
113
113
Last Price-
Change
-
Bid9.55
Ask10.1
volume0
Intrest0
Last Price0.07Jun 17, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest96
Strike
114
114
Last Price-
Change
-
Bid10.2
Ask11.2
volume0
Intrest0
Last Price0.08Jun 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
115
115
Last Price-
Change
-
Bid11.35
Ask12.15
volume0
Intrest0
Last Price0.45May 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest52
Strike
116
116
Last Price-
Change
-
Bid12.5
Ask13.1
volume0
Intrest0
Last Price0.25May 27, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest6
Strike
117
117
Last Price14.28Jun 23, 2025
Change
-
Bid13.1
Ask14.45
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
118
118
Last Price15.23Jun 23, 2025
Change
-
Bid14.3
Ask15.35
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
119
119
Last Price16.33Jun 23, 2025
Change
-
Bid15.2
Ask16.1
volume2
Intrest0
Last Price0.17Jun 12, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest10
Strike
120
120
Last Price17.28Jun 23, 2025
Change
-
Bid16.35
Ask17.05
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid21.55
Ask22.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid26.4
Ask27.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid31.2
Ask32.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid35.95
Ask37.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid41.35
Ask42.2
volume0
Intrest0