$117.69
3.823.35%
al cierre: May 13, 5:00 PM EST
$117.64
-0.0467-0.04%
After hour: 7:51 PM EST
Fortinet Inc Cadena de Opciones
FTNTNASDAQ
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
-
Bid75.7
Ask78.8
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest1
Last Price63May 08, 2026
Change
-0%
Bid71.2
Ask73.75
volume0
Intrest4
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest6
Last Price64.07May 11, 2026
Change
-0%
Bid66.3
Ask68.15
volume0
Intrest2
Strike
50
50
Last Price0.01May 13, 2026
Change
0.0150%
Bid-
Ask2.13
volume2
Intrest16
Last Price60.1May 13, 2026
Change
1.011.71%
Bid61.4
Ask63.7
volume1
Intrest8
Strike
55
55
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask2.08
volume2
Intrest234
Last Price55.1May 13, 2026
Change
0.40.73%
Bid56.4
Ask58.85
volume1
Intrest7
Strike
60
60
Last Price0.01May 13, 2026
Change
0.0480%
Bid-
Ask2.13
volume3
Intrest919
Last Price49.72May 12, 2026
Change
-0%
Bid51.4
Ask53.65
volume0
Intrest12
Strike
65
65
Last Price0.29May 13, 2026
Change
0.282800%
Bid-
Ask2.13
volume1
Intrest1150
Last Price46.98May 13, 2026
Change
0.20.43%
Bid48.1
Ask50.85
volume4
Intrest3
Strike
68
68
Last Price0.01May 13, 2026
Change
0.2496%
Bid-
Ask2.13
volume1
Intrest1
Last Price46May 13, 2026
Change
0.20.44%
Bid47.1
Ask49.25
volume8
Intrest2
Strike
69
69
Last Price0.01May 13, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume1
Intrest28
Last Price45.02May 13, 2026
Change
0.741.67%
Bid46.4
Ask48.65
volume8
Intrest81
Strike
70
70
Last Price0.1May 13, 2026
Change
0.09900%
Bid-
Ask0.1
volume14
Intrest2486
Last Price43.35May 13, 2026
Change
0.050.12%
Bid45.25
Ask47.7
volume4
Intrest66
Strike
71
71
Last Price0.01May 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest95
Last Price42.98May 13, 2026
Change
0.841.99%
Bid44.3
Ask46.95
volume4
Intrest5
Strike
72
72
Last Price0.05May 12, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest115
Last Price42May 13, 2026
Change
0.842.04%
Bid43.25
Ask45.7
volume4
Intrest5
Strike
73
73
Last Price0.03May 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest54
Last Price40.64May 13, 2026
Change
0.451.12%
Bid42.25
Ask44.25
volume2
Intrest4
Strike
74
74
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask0.06
volume2
Intrest56
Last Price39.64May 13, 2026
Change
0.350.89%
Bid41.5
Ask43.15
volume2
Intrest450
Strike
75
75
Last Price0.01May 13, 2026
Change
0.0266.67%
Bid-
Ask2.1
volume3
Intrest1114
Last Price38.36May 12, 2026
Change
-0%
Bid40.3
Ask42.65
volume0
Intrest68
Strike
76
76
Last Price0.03May 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest122
Last Price37.44May 12, 2026
Change
-0%
Bid38.7
Ask41.4
volume0
Intrest63
Strike
77
77
Last Price0.01May 13, 2026
Change
0.0150%
Bid-
Ask2.13
volume2
Intrest151
Last Price36.46May 12, 2026
Change
-0%
Bid38.3
Ask40.65
volume0
Intrest14
Strike
78
78
Last Price0.06May 13, 2026
Change
0.1571.43%
Bid-
Ask2.13
volume1
Intrest197
Last Price35.11May 11, 2026
Change
-0%
Bid37.25
Ask39.25
volume0
Intrest9
Strike
79
79
Last Price0.05May 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest97
Last Price36.25May 13, 2026
Change
1.554.47%
Bid36.35
Ask38.5
volume2
Intrest259
Strike
80
80
Last Price0.02May 13, 2026
Change
0.0133.33%
Bid-
Ask0.02
volume6
Intrest3399
Last Price33.69May 12, 2026
Change
-0%
Bid35.35
Ask37.75
volume0
Intrest12
Strike
81
81
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask1.16
volume0
Intrest2040
Last Price32.72May 11, 2026
Change
-0%
Bid34.75
Ask36.75
volume0
Intrest18
Strike
81.5
81.5
Last Price0.01May 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest142
Last Price32.94May 13, 2026
Change
0.20.61%
Bid34.35
Ask36.7
volume1
Intrest17
Strike
82
82
Last Price0.2May 13, 2026
Change
0.0313.04%
Bid-
Ask2.13
volume1
Intrest687
Last Price32.05May 13, 2026
Change
0.270.85%
Bid33.5
Ask35.15
volume1
Intrest275
Strike
83
83
Last Price0.39May 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest272
Last Price30.16May 11, 2026
Change
-0%
Bid32.35
Ask34.1
volume0
Intrest42
Strike
84
84
Last Price0.07May 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest369
Last Price32.69May 13, 2026
Change
4.1614.58%
Bid31.9
Ask33.85
volume358
Intrest1309
Strike
85
85
Last Price0.03May 13, 2026
Change
0.0770%
Bid-
Ask0.24
volume123
Intrest2576
Last Price28.05May 12, 2026
Change
-0%
Bid30.35
Ask32.8
volume0
Intrest95
Strike
86
86
Last Price0.01May 13, 2026
Change
0.0375%
Bid-
Ask2.13
volume13
Intrest203
Last Price27.59May 12, 2026
Change
-0%
Bid29.35
Ask31.7
volume0
Intrest53
Strike
87
87
Last Price0.25May 07, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest238
Last Price27.13May 13, 2026
Change
0.612.3%
Bid28.75
Ask30.8
volume1
Intrest107
Strike
88
88
Last Price0.05May 13, 2026
Change
0.2683.87%
Bid-
Ask0.2
volume10
Intrest1116
Last Price25.79May 13, 2026
Change
0.371.46%
Bid27.65
Ask29.55
volume19
Intrest130
Strike
89
89
Last Price0.04May 11, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest296
Last Price27.2May 13, 2026
Change
3.313.81%
Bid27.05
Ask28.85
volume55
Intrest2798
Strike
90
90
Last Price0.01May 13, 2026
Change
0.0150%
Bid-
Ask2.13
volume6
Intrest217
Last Price24.01May 13, 2026
Change
1.024.44%
Bid25.5
Ask27.8
volume21
Intrest1051
Strike
91
91
Last Price0.04May 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price23.1May 13, 2026
Change
14.52%
Bid24.5
Ask26.85
volume23
Intrest342
Strike
92
92
Last Price0.03May 13, 2026
Change
0.0240%
Bid-
Ask0.43
volume110
Intrest9
Last Price21.45May 13, 2026
Change
0.221.04%
Bid23.8
Ask25.8
volume19
Intrest100
Strike
93
93
Last Price7.05May 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Last Price20.69May 13, 2026
Change
1.125.72%
Bid22.75
Ask24.8
volume19
Intrest2069
Strike
94
94
Last Price0.02May 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price20.7May 13, 2026
Change
1.89.52%
Bid22.3
Ask23.8
volume11
Intrest773
Strike
95
95
Last Price0.07May 08, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest2537
Last Price17.2May 13, 2026
Change
0.925.08%
Bid20.5
Ask22.6
volume2
Intrest36
Strike
96
96
Last Price0.03May 12, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Last Price17.64May 13, 2026
Change
0.523.04%
Bid19.3
Ask21.9
volume20
Intrest31
Strike
97
97
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price16.85May 13, 2026
Change
5.1343.77%
Bid18.35
Ask20.1
volume20
Intrest22
Strike
98
98
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price17.78May 13, 2026
Change
2.3515.23%
Bid17.45
Ask19.25
volume2
Intrest13
Strike
99
99
Last Price0.02May 13, 2026
Change
0.0571.43%
Bid-
Ask2.13
volume2
Intrest15
Last Price16.76May 13, 2026
Change
3.1923.51%
Bid16.5
Ask18.65
volume87
Intrest1922
Strike
100
100
Last Price0.04May 13, 2026
Change
0.0120%
Bid-
Ask0.76
volume10
Intrest125
Last Price13.7May 12, 2026
Change
-0%
Bid15.55
Ask17.1
volume0
Intrest109
Strike
101
101
Last Price0.17May 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price12.4May 13, 2026
Change
0.231.89%
Bid14.55
Ask16.8
volume2
Intrest3
Strike
102
102
Last Price0.1May 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price11.89May 11, 2026
Change
-0%
Bid13.5
Ask15.8
volume0
Intrest50
Strike
103
103
Last Price0.01May 13, 2026
Change
0.0787.5%
Bid-
Ask0.95
volume7
Intrest7278
Last Price10.4May 13, 2026
Change
0.32.97%
Bid13
Ask14.8
volume2
Intrest34
Strike
104
104
Last Price0.14May 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Last Price9.75May 13, 2026
Change
1.1713.64%
Bid11.55
Ask13.8
volume51
Intrest799
Strike
105
105
Last Price0.05May 13, 2026
Change
0.04400%
Bid-
Ask0.5
volume1
Intrest73
Last Price7.9May 12, 2026
Change
-0%
Bid10.25
Ask13.1
volume0
Intrest7
Strike
106
106
Last Price0.11May 12, 2026
Change
-0%
Bid-
Ask0.33
volume0
Intrest71
Last Price9May 13, 2026
Change
1.316.88%
Bid9.35
Ask11.9
volume1
Intrest27
Strike
107
107
Last Price0.17May 12, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest102
Last Price7.19May 13, 2026
Change
0.548.12%
Bid8.4
Ask11.1
volume5
Intrest104
Strike
108
108
Last Price0.18May 13, 2026
Change
0.0418.18%
Bid-
Ask0.2
volume1
Intrest116
Last Price6.25May 12, 2026
Change
-0%
Bid7.4
Ask9.9
volume0
Intrest22
Strike
109
109
Last Price0.15May 13, 2026
Change
0.2562.5%
Bid-
Ask0.37
volume182
Intrest3667
Last Price8May 13, 2026
Change
3.577.78%
Bid7.35
Ask8.3
volume67
Intrest684
Strike
110
110
Last Price0.13May 13, 2026
Change
0.4878.69%
Bid-
Ask0.18
volume252
Intrest364
Last Price6.57May 13, 2026
Change
2.9782.5%
Bid5.7
Ask7.35
volume18
Intrest61
Strike
111
111
Last Price0.2May 13, 2026
Change
0.5171.83%
Bid0.03
Ask0.22
volume2
Intrest206
Last Price5.91May 13, 2026
Change
3.36131.76%
Bid5.3
Ask6.85
volume15
Intrest481
Strike
112
112
Last Price0.19May 13, 2026
Change
0.8181%
Bid0.19
Ask0.26
volume720
Intrest689
Last Price2May 13, 2026
Change
0.8429.58%
Bid4.35
Ask5.4
volume1
Intrest54
Strike
113
113
Last Price0.27May 13, 2026
Change
1.1580.99%
Bid0.12
Ask0.42
volume13
Intrest186
Last Price4.05May 13, 2026
Change
1.9996.6%
Bid3.85
Ask5.2
volume21
Intrest65
Strike
114
114
Last Price0.8May 13, 2026
Change
1.157.89%
Bid0.25
Ask0.58
volume5
Intrest48
Last Price3.4May 13, 2026
Change
2.2183.33%
Bid3.3
Ask3.5
volume482
Intrest4674
Strike
115
115
Last Price0.77May 13, 2026
Change
2.0472.6%
Bid0.49
Ask0.77
volume515
Intrest81
Last Price2.7May 13, 2026
Change
1.75184.21%
Bid2.5
Ask2.85
volume546
Intrest1192
Strike
116
116
Last Price0.95May 13, 2026
Change
2.471.64%
Bid0.8
Ask0.97
volume433
Intrest5
Last Price1.99May 13, 2026
Change
1.11126.14%
Bid1.82
Ask2.23
volume72
Intrest50
Strike
117
117
Last Price-
Change
-
Bid1.06
Ask1.48
volume0
Intrest0
Last Price1.63May 13, 2026
Change
1158.73%
Bid1.32
Ask1.63
volume557
Intrest551
Strike
118
118
Last Price-
Change
-
Bid1.51
Ask1.97
volume0
Intrest0
Last Price0.98May 13, 2026
Change
0.71262.96%
Bid1.03
Ask1.26
volume64
Intrest34
Strike
119
119
Last Price5.7May 12, 2026
Change
-0%
Bid2.05
Ask2.61
volume0
Intrest0
Last Price0.85May 13, 2026
Change
0.67372.22%
Bid0.76
Ask0.8
volume637
Intrest966
Strike
120
120
Last Price12.32May 07, 2026
Change
-0%
Bid2.92
Ask3.4
volume0
Intrest49
Last Price0.16May 13, 2026
Change
0.3266.67%
Bid0.39
Ask0.7
volume1
Intrest9
Strike
121
121
Last Price-
Change
-
Bid3.45
Ask4.25
volume0
Intrest0
Last Price0.36May 13, 2026
Change
0.21140%
Bid0.28
Ask0.4
volume14
Intrest2
Strike
122
122
Last Price-
Change
-
Bid4.25
Ask6
volume0
Intrest0
Last Price0.15May 12, 2026
Change
-0%
Bid0.11
Ask0.37
volume0
Intrest3
Strike
123
123
Last Price-
Change
-
Bid4.95
Ask6.9
volume0
Intrest0
Last Price0.22May 11, 2026
Change
-0%
Bid0.03
Ask0.27
volume0
Intrest15
Strike
124
124
Last Price-
Change
-
Bid5.4
Ask7.8
volume0
Intrest0
Last Price0.16May 13, 2026
Change
0.11220%
Bid0.06
Ask0.21
volume1
Intrest315
Strike
125
125
Last Price11.25May 08, 2026
Change
-0%
Bid6.95
Ask8.75
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask2.17
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid7.65
Ask10.35
volume0
Intrest0
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask1
volume1
Intrest95
Strike
130
130
Last Price16.13May 12, 2026
Change
-0%
Bid11.65
Ask13.6
volume0
Intrest12
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid17
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid21.55
Ask24.3
volume0
Intrest0
Last Price0.3May 11, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid26.25
Ask28.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid31.6
Ask33.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid36.25
Ask39.3
volume0
Intrest0
Last Price0.3May 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid41.25
Ask44.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid46.3
Ask48.9
volume0
Intrest0