$103.16
-0.46-0.44%
al cierre: -
$102.80
-0.36-0.35%
After hour: May 23, 7:59 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
-
Bid52.6
Ask53.6
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid46.75
Ask49.65
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid41.6
Ask44.95
volume0
Intrest0
Strike
60
60
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest10
Last Price-
Change
-
Bid36.9
Ask38.8
volume0
Intrest0
Strike
65
65
Last Price0.3Apr 28, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid32.8
Ask33.45
volume0
Intrest0
Strike
70
70
Last Price0.26May 08, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest10
Last Price28.2May 23, 2025
Change
6.0527.31%
Bid27.8
Ask28.5
volume1
Intrest1
Strike
75
75
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Last Price-
Change
-
Bid26.9
Ask27.5
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid24.55
Ask26.55
volume0
Intrest0
Strike
77
77
Last Price1.29Apr 15, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price-
Change
-
Bid23.5
Ask25.55
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid23.7
Ask25.85
volume0
Intrest0
Strike
79
79
Last Price1.83Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price24.65May 21, 2025
Change
00%
Bid22.95
Ask23.45
volume0
Intrest0
Strike
80
80
Last Price0.28May 22, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest13
Last Price-
Change
-
Bid21.9
Ask22.4
volume0
Intrest0
Strike
81
81
Last Price0.01May 23, 2025
Change
0.2696.3%
Bid-
Ask0.22
volume18
Intrest19
Last Price-
Change
-
Bid20.9
Ask21.45
volume0
Intrest0
Strike
82
82
Last Price2.28Apr 22, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest0
Last Price14.25May 09, 2025
Change
00%
Bid19.9
Ask20.4
volume0
Intrest16
Strike
83
83
Last Price0.35May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price20.34May 22, 2025
Change
00%
Bid18.9
Ask19.35
volume0
Intrest1
Strike
84
84
Last Price2.97Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid17.7
Ask18.45
volume0
Intrest0
Strike
85
85
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest55
Last Price-
Change
-
Bid16.6
Ask17.85
volume0
Intrest0
Strike
86
86
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest5
Last Price13.2Apr 14, 2025
Change
00%
Bid15.95
Ask16.4
volume0
Intrest1
Strike
87
87
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest3
Last Price12.21May 12, 2025
Change
00%
Bid14.9
Ask15.45
volume0
Intrest2
Strike
88
88
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest117
Last Price-
Change
-
Bid13.9
Ask14.45
volume0
Intrest0
Strike
89
89
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price13.21May 23, 2025
Change
0.936.58%
Bid13.05
Ask14.3
volume3
Intrest5
Strike
90
90
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest68
Last Price11.97May 23, 2025
Change
1.5811.66%
Bid11.9
Ask12.4
volume1
Intrest2
Strike
91
91
Last Price0.08May 23, 2025
Change
0.5887.88%
Bid-
Ask0.01
volume1
Intrest6
Last Price10.9May 23, 2025
Change
1.9515.18%
Bid10.9
Ask11.45
volume2
Intrest3
Strike
92
92
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest55
Last Price5.05May 09, 2025
Change
00%
Bid9.9
Ask10.45
volume0
Intrest21
Strike
93
93
Last Price0.27May 22, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest115
Last Price4.05May 08, 2025
Change
00%
Bid8.9
Ask9.4
volume0
Intrest21
Strike
94
94
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest75
Last Price8May 23, 2025
Change
1.1512.57%
Bid7.9
Ask8.4
volume1
Intrest50
Strike
95
95
Last Price0.03May 23, 2025
Change
0.0125%
Bid-
Ask0.01
volume1
Intrest60
Last Price8.3May 21, 2025
Change
00%
Bid6.9
Ask7.85
volume0
Intrest29
Strike
96
96
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest35
Last Price7.22May 20, 2025
Change
00%
Bid5.9
Ask7.2
volume0
Intrest22
Strike
97
97
Last Price0.06May 23, 2025
Change
0.0333.33%
Bid-
Ask0.05
volume1
Intrest16
Last Price5.25May 23, 2025
Change
1.319.85%
Bid4.6
Ask5.35
volume3
Intrest58
Strike
98
98
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest43
Last Price4.41May 23, 2025
Change
0.9918.33%
Bid2.86
Ask4.45
volume1
Intrest16
Strike
99
99
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.1
volume8
Intrest77
Last Price3.5May 23, 2025
Change
0.26.06%
Bid2.8
Ask3.45
volume13
Intrest88
Strike
100
100
Last Price0.01May 23, 2025
Change
0.0990%
Bid0.01
Ask0.21
volume17
Intrest133
Last Price2.24May 23, 2025
Change
0.8427.27%
Bid1.14
Ask2.53
volume3
Intrest67
Strike
101
101
Last Price0.03May 23, 2025
Change
0.176.92%
Bid-
Ask0.01
volume6
Intrest600
Last Price1.38May 23, 2025
Change
0.5126.98%
Bid0.85
Ask2.12
volume23
Intrest149
Strike
102
102
Last Price0.01May 23, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume34
Intrest619
Last Price0.15May 23, 2025
Change
1.0387.29%
Bid0.13
Ask1.57
volume44
Intrest58
Strike
103
103
Last Price0.03May 23, 2025
Change
0.5294.55%
Bid-
Ask0.07
volume145
Intrest338
Last Price0.07May 23, 2025
Change
1.0393.64%
Bid-
Ask0.01
volume45
Intrest149
Strike
104
104
Last Price0.75May 23, 2025
Change
0.2424.24%
Bid0.14
Ask2.71
volume74
Intrest162
Last Price0.01May 23, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume72
Intrest393
Strike
105
105
Last Price2.18May 23, 2025
Change
1.0592.92%
Bid0.69
Ask2.11
volume35
Intrest106
Last Price0.04May 23, 2025
Change
0.0763.64%
Bid0.01
Ask0.03
volume113
Intrest2781
Strike
106
106
Last Price2.65May 23, 2025
Change
0.051.92%
Bid0.83
Ask4.7
volume8
Intrest30
Last Price0.02May 23, 2025
Change
0.0571.43%
Bid-
Ask0.24
volume6
Intrest207
Strike
107
107
Last Price3.55May 22, 2025
Change
00%
Bid1.9
Ask4.65
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest244
Strike
108
108
Last Price4.58May 20, 2025
Change
00%
Bid2.84
Ask5.8
volume0
Intrest15
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest599
Strike
109
109
Last Price6.95May 07, 2025
Change
00%
Bid4.45
Ask6.2
volume0
Intrest0
Last Price0.03May 23, 2025
Change
0.0150%
Bid-
Ask0.19
volume12
Intrest445
Strike
110
110
Last Price10.5May 12, 2025
Change
00%
Bid5.4
Ask7.6
volume0
Intrest14
Last Price0.04May 23, 2025
Change
0.0342.86%
Bid-
Ask0.09
volume32
Intrest105
Strike
111
111
Last Price12.8May 08, 2025
Change
00%
Bid6.5
Ask9.05
volume0
Intrest2
Last Price0.08May 22, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest13
Strike
112
112
Last Price8.7May 07, 2025
Change
00%
Bid7.55
Ask10.05
volume0
Intrest1
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest28
Strike
113
113
Last Price-
Change
-
Bid8.5
Ask10.75
volume0
Intrest0
Last Price4May 05, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Strike
114
114
Last Price15.75May 08, 2025
Change
00%
Bid9.7
Ask11.7
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.16
volume35
Intrest58
Strike
115
115
Last Price11.35May 07, 2025
Change
00%
Bid10.5
Ask12.9
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest24
Strike
116
116
Last Price-
Change
-
Bid11.65
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid12.65
Ask14.85
volume0
Intrest0
Last Price1.88May 07, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest14
Strike
118
118
Last Price-
Change
-
Bid13.65
Ask15.8
volume0
Intrest0
Last Price0.11May 23, 2025
Change
-
Bid-
Ask2.13
volume1
Intrest0
Strike
119
119
Last Price-
Change
-
Bid14.8
Ask16.85
volume0
Intrest0
Last Price0.06May 23, 2025
Change
0.2278.57%
Bid-
Ask0.13
volume1
Intrest40
Strike
120
120
Last Price25.57May 08, 2025
Change
00%
Bid15.6
Ask17.95
volume0
Intrest0
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Strike
125
125
Last Price30.67May 08, 2025
Change
00%
Bid20.9
Ask22.2
volume0
Intrest0
Last Price0.65May 05, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1748
Strike
130
130
Last Price24.35May 06, 2025
Change
00%
Bid25.75
Ask28.55
volume0
Intrest0
Last Price0.35May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid30.8
Ask32.8
volume0
Intrest0
Last Price0.36May 07, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest6
Strike
140
140
Last Price-
Change
-
Bid35.7
Ask38.6
volume0
Intrest0
Last Price0.3May 07, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest6
Strike
145
145
Last Price-
Change
-
Bid40.6
Ask42.85
volume0
Intrest0