$79.61
1.521.95%
al cierre: -
$79.56
-0.05-0.06%
After hour: 6:35 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid41.6
Ask45.65
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price39.05Aug 19, 2025
Change
-0%
Bid37.7
Ask41.65
volume0
Intrest9
Strike
40
40
Last Price0.25Aug 19, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Last Price-
Change
-
Bid33.2
Ask36.65
volume0
Intrest0
Strike
45
45
Last Price0.26Aug 20, 2025
Change
0.0516.13%
Bid-
Ask0.51
volume1
Intrest1
Last Price-
Change
-
Bid28
Ask31.65
volume0
Intrest0
Strike
50
50
Last Price0.09Aug 20, 2025
Change
0.08800%
Bid-
Ask0.51
volume2
Intrest1
Last Price17.5Aug 07, 2025
Change
-0%
Bid22.9
Ask26.65
volume0
Intrest1
Strike
55
55
Last Price0.15Aug 20, 2025
Change
0.141400%
Bid-
Ask0.51
volume1
Intrest6
Last Price15.35Aug 11, 2025
Change
-0%
Bid18.15
Ask21.65
volume0
Intrest4
Strike
60
60
Last Price0.05Aug 20, 2025
Change
0.0337.5%
Bid-
Ask0.03
volume1
Intrest34
Last Price15.75Aug 18, 2025
Change
-0%
Bid13.6
Ask16.65
volume0
Intrest93
Strike
65
65
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.04
volume2
Intrest104
Last Price-
Change
-
Bid13.3
Ask15.6
volume0
Intrest0
Strike
66
66
Last Price0.23Aug 20, 2025
Change
0.1191.67%
Bid0.01
Ask0.51
volume2
Intrest3
Last Price11.1Aug 19, 2025
Change
-0%
Bid12.35
Ask14.55
volume0
Intrest6
Strike
67
67
Last Price0.02Aug 20, 2025
Change
0.01100%
Bid-
Ask0.05
volume2
Intrest4
Last Price-
Change
-
Bid11.3
Ask13.65
volume0
Intrest0
Strike
68
68
Last Price0.05Aug 20, 2025
Change
0.280%
Bid-
Ask0.51
volume1
Intrest12
Last Price-
Change
-
Bid10.6
Ask13.15
volume0
Intrest0
Strike
68.5
68.5
Last Price0.23Aug 20, 2025
Change
-
Bid-
Ask0.51
volume1
Intrest0
Last Price7.4Aug 11, 2025
Change
-0%
Bid10.3
Ask12.65
volume0
Intrest0
Strike
69
69
Last Price0.46Aug 20, 2025
Change
0.431433.33%
Bid-
Ask0.51
volume1
Intrest10
Last Price9.9Aug 20, 2025
Change
2.2529.41%
Bid9.5
Ask9.75
volume3
Intrest326
Strike
70
70
Last Price0.03Aug 20, 2025
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest245
Last Price6.05Aug 11, 2025
Change
-0%
Bid8.3
Ask8.75
volume0
Intrest7
Strike
71
71
Last Price0.16Aug 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest2
Last Price6.15Aug 19, 2025
Change
-0%
Bid7.9
Ask10.15
volume0
Intrest7
Strike
71.5
71.5
Last Price0.04Aug 18, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest5
Last Price6.35Aug 19, 2025
Change
-0%
Bid7.3
Ask9.65
volume0
Intrest6
Strike
72
72
Last Price0.01Aug 20, 2025
Change
0.0583.33%
Bid-
Ask0.22
volume10
Intrest105
Last Price-
Change
-
Bid6.9
Ask9.15
volume0
Intrest0
Strike
72.5
72.5
Last Price0.13Aug 20, 2025
Change
-0%
Bid-
Ask0.51
volume1
Intrest71
Last Price5.7Aug 15, 2025
Change
-0%
Bid6.35
Ask8.35
volume0
Intrest32
Strike
73
73
Last Price0.09Aug 19, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest173
Last Price5.3Aug 15, 2025
Change
-0%
Bid5.9
Ask8.2
volume0
Intrest46
Strike
73.5
73.5
Last Price0.1Aug 19, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest19
Last Price5.71Aug 18, 2025
Change
-0%
Bid5.4
Ask6.45
volume0
Intrest38
Strike
74
74
Last Price0.1Aug 19, 2025
Change
-0%
Bid0.01
Ask0.2
volume0
Intrest216
Last Price4.8Aug 20, 2025
Change
1.8462.16%
Bid4.6
Ask4.85
volume21
Intrest306
Strike
75
75
Last Price0.06Aug 20, 2025
Change
0.1368.42%
Bid0.02
Ask0.26
volume290
Intrest550
Last Price3.95Aug 20, 2025
Change
1.5765.97%
Bid3.6
Ask3.85
volume17
Intrest75
Strike
76
76
Last Price0.06Aug 20, 2025
Change
0.2781.82%
Bid0.06
Ask0.11
volume12
Intrest579
Last Price2.15Aug 20, 2025
Change
0.2513.16%
Bid3.15
Ask3.35
volume17
Intrest85
Strike
76.5
76.5
Last Price0.12Aug 20, 2025
Change
0.4277.78%
Bid0.11
Ask0.15
volume18
Intrest110
Last Price2.82Aug 20, 2025
Change
1.1973.01%
Bid2.69
Ask2.89
volume16
Intrest138
Strike
77
77
Last Price0.14Aug 20, 2025
Change
0.6381.82%
Bid0.14
Ask0.2
volume46
Intrest631
Last Price2.27Aug 20, 2025
Change
0.8458.74%
Bid2.31
Ask2.48
volume45
Intrest137
Strike
77.5
77.5
Last Price0.22Aug 20, 2025
Change
0.5872.5%
Bid0.21
Ask0.26
volume52
Intrest345
Last Price2.25Aug 20, 2025
Change
1.0587.5%
Bid1.91
Ask2.11
volume64
Intrest267
Strike
78
78
Last Price0.3Aug 20, 2025
Change
0.7170.3%
Bid0.27
Ask0.36
volume37
Intrest603
Last Price1.55Aug 20, 2025
Change
0.6572.22%
Bid1.55
Ask1.7
volume33
Intrest154
Strike
78.5
78.5
Last Price0.38Aug 20, 2025
Change
1.2276.25%
Bid0.42
Ask0.5
volume416
Intrest300
Last Price1.5Aug 20, 2025
Change
0.8114.29%
Bid1.23
Ask1.31
volume271
Intrest358
Strike
79
79
Last Price0.64Aug 20, 2025
Change
1.4869.81%
Bid0.6
Ask0.64
volume48
Intrest698
Last Price0.76Aug 20, 2025
Change
0.38100%
Bid0.7
Ask0.76
volume2308
Intrest2190
Strike
80
80
Last Price0.85Aug 20, 2025
Change
1.4362.72%
Bid1
Ask1.14
volume69
Intrest530
Last Price0.39Aug 20, 2025
Change
0.1885.71%
Bid0.37
Ask0.43
volume416
Intrest1057
Strike
81
81
Last Price1.78Aug 20, 2025
Change
1.3242.58%
Bid1.69
Ask1.87
volume80
Intrest125
Last Price0.19Aug 20, 2025
Change
0.0646.15%
Bid0.17
Ask0.22
volume240
Intrest2185
Strike
82
82
Last Price2.72Aug 20, 2025
Change
0.5223.64%
Bid2.42
Ask2.64
volume40
Intrest33
Last Price0.11Aug 20, 2025
Change
0.06120%
Bid0.08
Ask0.12
volume95
Intrest691
Strike
83
83
Last Price3.35Aug 19, 2025
Change
-0%
Bid3.3
Ask4.75
volume0
Intrest18
Last Price0.04Aug 20, 2025
Change
0.0233.33%
Bid0.04
Ask0.07
volume36
Intrest296
Strike
84
84
Last Price4.15Aug 20, 2025
Change
1.9231.63%
Bid4.35
Ask4.55
volume20
Intrest34
Last Price0.06Aug 20, 2025
Change
0.03100%
Bid0.02
Ask0.06
volume160
Intrest623
Strike
85
85
Last Price5.12Aug 20, 2025
Change
1.8826.86%
Bid5.15
Ask5.5
volume4
Intrest16
Last Price0.02Aug 20, 2025
Change
0.0250%
Bid0.01
Ask0.05
volume17
Intrest101
Strike
86
86
Last Price6.22Aug 18, 2025
Change
-0%
Bid6.2
Ask8.4
volume0
Intrest17
Last Price0.01Aug 20, 2025
Change
0.0375%
Bid-
Ask0.1
volume4
Intrest32
Strike
87
87
Last Price9.76Aug 19, 2025
Change
-0%
Bid7.2
Ask9.3
volume0
Intrest22
Last Price0.02Aug 20, 2025
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest64
Strike
88
88
Last Price10.68Aug 19, 2025
Change
-0%
Bid8.2
Ask9.35
volume0
Intrest7
Last Price0.04Aug 18, 2025
Change
-0%
Bid-
Ask2.14
volume0
Intrest7
Strike
89
89
Last Price9.95Aug 20, 2025
Change
1.2511.16%
Bid8.7
Ask9.65
volume2
Intrest4
Last Price0.03Aug 20, 2025
Change
-0%
Bid0.01
Ask0.04
volume11
Intrest139
Strike
90
90
Last Price11.98Aug 19, 2025
Change
-0%
Bid10.2
Ask11.35
volume0
Intrest10
Last Price0.02Aug 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Strike
91
91
Last Price19.15Aug 07, 2025
Change
-0%
Bid11.2
Ask13.35
volume0
Intrest1
Last Price0.9Aug 20, 2025
Change
-
Bid-
Ask0.5
volume1
Intrest0
Strike
92
92
Last Price19.7Aug 07, 2025
Change
-0%
Bid12.3
Ask13.55
volume0
Intrest0
Last Price0.69Aug 20, 2025
Change
6.6390.57%
Bid-
Ask0.25
volume1
Intrest3
Strike
93
93
Last Price13Aug 19, 2025
Change
-0%
Bid13.2
Ask14.65
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
94
94
Last Price21.85Aug 07, 2025
Change
-0%
Bid14.25
Ask16.3
volume0
Intrest5
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest307
Strike
95
95
Last Price14.96Aug 18, 2025
Change
-0%
Bid15.2
Ask17.3
volume0
Intrest1
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask2.05
volume0
Intrest34
Strike
96
96
Last Price18.65Aug 14, 2025
Change
-0%
Bid16.25
Ask18.3
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
0.1894.74%
Bid-
Ask0.03
volume1
Intrest79
Strike
97
97
Last Price21.5Aug 11, 2025
Change
-0%
Bid17.2
Ask18.85
volume0
Intrest14
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest83
Strike
98
98
Last Price5.6Aug 05, 2025
Change
-0%
Bid18.25
Ask20.3
volume0
Intrest0
Last Price0.35Aug 12, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest13
Strike
99
99
Last Price27.25Aug 07, 2025
Change
-0%
Bid19.2
Ask21.35
volume0
Intrest0
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest17
Strike
100
100
Last Price22.85Aug 19, 2025
Change
-0%
Bid20.2
Ask22.4
volume0
Intrest5
Last Price0.02Aug 13, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest8
Strike
101
101
Last Price23.8Aug 19, 2025
Change
-0%
Bid21.15
Ask23.4
volume0
Intrest1
Last Price0.25Aug 18, 2025
Change
-0%
Bid-
Ask0.98
volume0
Intrest11
Strike
102
102
Last Price28.1Aug 07, 2025
Change
-0%
Bid22.2
Ask24.35
volume0
Intrest6
Last Price0.06Aug 18, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest11
Strike
103
103
Last Price-
Change
-
Bid23.2
Ask25.35
volume0
Intrest0
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask1.46
volume0
Intrest11
Strike
104
104
Last Price26.15Aug 14, 2025
Change
-0%
Bid24.15
Ask26.4
volume0
Intrest0
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest70
Strike
105
105
Last Price33.25Aug 07, 2025
Change
-0%
Bid25.2
Ask27.3
volume0
Intrest7
Last Price0.05Aug 20, 2025
Change
0.4690.2%
Bid-
Ask0.5
volume1
Intrest16
Strike
106
106
Last Price28Aug 20, 2025
Change
17.5166.67%
Bid25.35
Ask28.15
volume2
Intrest0
Last Price0.03Aug 11, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest16
Strike
107
107
Last Price28.91Aug 20, 2025
Change
17.01142.94%
Bid27.15
Ask29.4
volume2
Intrest0
Last Price0.55Aug 20, 2025
Change
0.49816.67%
Bid-
Ask0.5
volume1
Intrest35
Strike
108
108
Last Price30.84Aug 19, 2025
Change
-0%
Bid28.2
Ask30.4
volume0
Intrest0
Last Price0.32Aug 20, 2025
Change
0.27540%
Bid-
Ask0.5
volume1
Intrest13
Strike
109
109
Last Price31.79Aug 19, 2025
Change
-0%
Bid29.2
Ask31.4
volume0
Intrest1
Last Price0.08Aug 18, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest13
Strike
110
110
Last Price37.15Aug 07, 2025
Change
-0%
Bid30.2
Ask32.35
volume0
Intrest0
Last Price0.89Aug 06, 2025
Change
-0%
Bid-
Ask0.61
volume0
Intrest4
Strike
111
111
Last Price33.22Aug 20, 2025
Change
24.47279.66%
Bid31.2
Ask33.35
volume5
Intrest0
Last Price1.12Aug 04, 2025
Change
-0%
Bid-
Ask0.61
volume0
Intrest5
Strike
112
112
Last Price34.15Aug 20, 2025
Change
-
Bid32.25
Ask34.35
volume5
Intrest0
Last Price3.35Jul 21, 2025
Change
-0%
Bid-
Ask0.59
volume0
Intrest1
Strike
113
113
Last Price35.32Aug 20, 2025
Change
0.521.45%
Bid33.25
Ask35.35
volume3
Intrest0
Last Price0.04Aug 08, 2025
Change
-0%
Bid-
Ask0.58
volume0
Intrest309
Strike
114
114
Last Price36.26Aug 20, 2025
Change
0.511.39%
Bid34.15
Ask36.4
volume3
Intrest1
Last Price0.35Aug 20, 2025
Change
0.343400%
Bid-
Ask0.5
volume1
Intrest24
Strike
115
115
Last Price37.12Aug 20, 2025
Change
-
Bid35.3
Ask37.35
volume8
Intrest0
Last Price0.22Aug 20, 2025
Change
0.4768.12%
Bid-
Ask0.5
volume1
Intrest9
Strike
116
116
Last Price38.05Aug 20, 2025
Change
2.577.24%
Bid36.2
Ask38.3
volume8
Intrest0
Last Price0.05Aug 20, 2025
Change
0.0228.57%
Bid-
Ask0.5
volume8
Intrest3
Strike
117
117
Last Price39.32Aug 20, 2025
Change
2.938.05%
Bid37.3
Ask39.3
volume4
Intrest0
Last Price0.01Aug 20, 2025
Change
0.3497.14%
Bid-
Ask0.02
volume7
Intrest8
Strike
118
118
Last Price40.25Aug 20, 2025
Change
2.897.74%
Bid38.25
Ask40.3
volume4
Intrest0
Last Price0.41Aug 20, 2025
Change
0.391950%
Bid-
Ask0.5
volume1
Intrest1
Strike
119
119
Last Price38.27Aug 18, 2025
Change
-0%
Bid39.25
Ask41.3
volume0
Intrest0
Last Price0.22Aug 20, 2025
Change
0.11100%
Bid-
Ask0.5
volume1
Intrest10
Strike
120
120
Last Price46.2Aug 08, 2025
Change
-0%
Bid40.2
Ask42.35
volume0
Intrest0
Last Price1.13Jul 28, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest1
Strike
121
121
Last Price43.28Aug 20, 2025
Change
3.137.8%
Bid41.2
Ask43.3
volume1
Intrest0
Last Price0.16Aug 18, 2025
Change
-0%
Bid-
Ask1.04
volume0
Intrest15
Strike
125
125
Last Price47.21Aug 20, 2025
Change
3.187.22%
Bid45.2
Ask47.3
volume1
Intrest0
Last Price0.1Aug 18, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest18
Strike
130
130
Last Price52.37Aug 20, 2025
Change
2.865.78%
Bid50.2
Ask52.4
volume3
Intrest0
Last Price0.05Aug 12, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest5
Strike
135
135
Last Price57.3Aug 20, 2025
Change
2.845.21%
Bid55.2
Ask57.3
volume3
Intrest0
Last Price0.1Jul 31, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest5
Strike
140
140
Last Price-
Change
-
Bid60.2
Ask62.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid65.2
Ask67.3
volume0
Intrest0