$101.80
1.081.07%
al cierre: -
$102.29
0.490.48%
After hour: Apr 25, 7:09 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
-
Bid51.15
Ask52.5
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid46.15
Ask47.55
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price28.1Apr 07, 2025
Change
00%
Bid41.3
Ask42.5
volume0
Intrest2
Strike
60
60
Last Price0.18Apr 23, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest8
Last Price25.9Apr 07, 2025
Change
00%
Bid36.2
Ask37.35
volume0
Intrest1
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid31.25
Ask32.65
volume0
Intrest0
Strike
70
70
Last Price0.3Apr 11, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest4
Last Price-
Change
-
Bid29.95
Ask31.4
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid29.3
Ask30.55
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid28.25
Ask29.65
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid27.25
Ask28.5
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price23Apr 14, 2025
Change
00%
Bid26.2
Ask27.6
volume0
Intrest1
Strike
75
75
Last Price1.75Apr 07, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid25.2
Ask26.7
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price16.13Apr 21, 2025
Change
00%
Bid24.5
Ask25.45
volume0
Intrest1
Strike
77
77
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid23.05
Ask24.35
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid22.45
Ask23.4
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price-
Change
-
Bid21.5
Ask22.4
volume0
Intrest0
Strike
80
80
Last Price0.01Apr 25, 2025
Change
0.0685.71%
Bid-
Ask0.28
volume5
Intrest36
Last Price19.95Apr 25, 2025
Change
9.998.51%
Bid20.5
Ask21.4
volume2
Intrest2
Strike
81
81
Last Price0.85Apr 10, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest33
Last Price-
Change
-
Bid19.5
Ask20.4
volume0
Intrest0
Strike
82
82
Last Price0.58Apr 21, 2025
Change
00%
Bid0.01
Ask0.18
volume0
Intrest34
Last Price11.98Apr 22, 2025
Change
00%
Bid18.45
Ask19.5
volume0
Intrest1
Strike
83
83
Last Price0.68Apr 21, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest3
Last Price16.65Apr 14, 2025
Change
00%
Bid17.2
Ask18.5
volume0
Intrest23
Strike
84
84
Last Price0.2Apr 23, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest5
Last Price11.1Apr 21, 2025
Change
00%
Bid16.45
Ask17.4
volume0
Intrest1
Strike
85
85
Last Price0.06Apr 25, 2025
Change
0.0225%
Bid-
Ask0.2
volume10
Intrest279
Last Price5.55Apr 07, 2025
Change
00%
Bid15.4
Ask16.55
volume0
Intrest2
Strike
86
86
Last Price0.38Apr 23, 2025
Change
00%
Bid0.02
Ask0.31
volume0
Intrest3
Last Price13.9Apr 25, 2025
Change
0.10.71%
Bid14.45
Ask15.45
volume1
Intrest39
Strike
87
87
Last Price0.13Apr 24, 2025
Change
00%
Bid0.02
Ask0.31
volume0
Intrest361
Last Price6.68Apr 22, 2025
Change
00%
Bid13.45
Ask14.55
volume0
Intrest17
Strike
88
88
Last Price0.07Apr 25, 2025
Change
0.158.82%
Bid0.03
Ask0.28
volume5
Intrest22
Last Price6.3Apr 22, 2025
Change
00%
Bid12.45
Ask13.6
volume0
Intrest5
Strike
89
89
Last Price0.23Apr 24, 2025
Change
00%
Bid0.03
Ask0.35
volume0
Intrest58
Last Price11.2Apr 24, 2025
Change
00%
Bid11.5
Ask12.55
volume0
Intrest115
Strike
90
90
Last Price0.09Apr 25, 2025
Change
0.5485.71%
Bid0.01
Ask0.17
volume20
Intrest168
Last Price10.3Apr 25, 2025
Change
1.3615.21%
Bid10.5
Ask11.7
volume2
Intrest94
Strike
91
91
Last Price0.72Apr 23, 2025
Change
00%
Bid0.09
Ask0.17
volume0
Intrest102
Last Price9.52Apr 25, 2025
Change
3.7765.57%
Bid9.5
Ask10.65
volume1
Intrest11
Strike
92
92
Last Price0.28Apr 24, 2025
Change
00%
Bid0.12
Ask0.29
volume0
Intrest767
Last Price3.05Apr 22, 2025
Change
00%
Bid8.55
Ask9.6
volume0
Intrest58
Strike
93
93
Last Price0.22Apr 25, 2025
Change
0.2856%
Bid0.14
Ask0.39
volume1
Intrest114
Last Price7.2Apr 24, 2025
Change
00%
Bid7.65
Ask8.75
volume0
Intrest75
Strike
94
94
Last Price0.61Apr 24, 2025
Change
00%
Bid0.22
Ask0.35
volume0
Intrest159
Last Price6.8Apr 25, 2025
Change
0.416.42%
Bid7.15
Ask7.55
volume3
Intrest24
Strike
95
95
Last Price0.4Apr 25, 2025
Change
0.1527.27%
Bid0.26
Ask0.36
volume53
Intrest45
Last Price6.05Apr 25, 2025
Change
1.2526.04%
Bid6.2
Ask6.7
volume6
Intrest58
Strike
96
96
Last Price0.41Apr 25, 2025
Change
0.4652.87%
Bid0.37
Ask0.53
volume8
Intrest47
Last Price5.15Apr 25, 2025
Change
0.48.42%
Bid5.35
Ask5.75
volume5
Intrest851
Strike
97
97
Last Price0.66Apr 25, 2025
Change
0.3333.33%
Bid0.3
Ask0.58
volume8
Intrest62
Last Price4.23Apr 25, 2025
Change
0.122.76%
Bid3.6
Ask4.75
volume4
Intrest99
Strike
98
98
Last Price0.74Apr 25, 2025
Change
0.5241.27%
Bid0.64
Ask0.78
volume6
Intrest68
Last Price3.7Apr 25, 2025
Change
0.3510.45%
Bid3.75
Ask3.95
volume22
Intrest88
Strike
99
99
Last Price1.02Apr 25, 2025
Change
0.5635.44%
Bid0.76
Ask0.97
volume15
Intrest59
Last Price3.23Apr 25, 2025
Change
0.5219.19%
Bid2.98
Ask3.3
volume32
Intrest124
Strike
100
100
Last Price1.48Apr 25, 2025
Change
0.6530.52%
Bid1.14
Ask1.29
volume7
Intrest43
Last Price2.45Apr 25, 2025
Change
0.14.26%
Bid2.43
Ask2.59
volume162
Intrest23
Strike
101
101
Last Price1.66Apr 25, 2025
Change
0.6528.14%
Bid1.47
Ask1.61
volume39
Intrest13
Last Price1.94Apr 25, 2025
Change
0.094.86%
Bid1.83
Ask1.97
volume50
Intrest99
Strike
102
102
Last Price2.13Apr 25, 2025
Change
0.6122.26%
Bid1.9
Ask2.19
volume31
Intrest42
Last Price1.3Apr 25, 2025
Change
00%
Bid1.16
Ask1.48
volume43
Intrest54
Strike
103
103
Last Price2.65Apr 25, 2025
Change
3.7558.59%
Bid2.4
Ask2.59
volume11
Intrest5
Last Price0.92Apr 25, 2025
Change
00%
Bid0.31
Ask1.08
volume36
Intrest329
Strike
104
104
Last Price10.45Apr 22, 2025
Change
00%
Bid2.7
Ask3.2
volume0
Intrest2
Last Price0.71Apr 25, 2025
Change
0.045.97%
Bid0.6
Ask0.75
volume505
Intrest38
Strike
105
105
Last Price4Apr 25, 2025
Change
120%
Bid2.95
Ask3.9
volume3
Intrest5
Last Price0.49Apr 25, 2025
Change
0.048.89%
Bid0.44
Ask0.52
volume1
Intrest19
Strike
106
106
Last Price-
Change
-
Bid3.55
Ask4.75
volume0
Intrest0
Last Price0.28Apr 25, 2025
Change
0.0412.5%
Bid0.28
Ask0.39
volume4
Intrest658
Strike
107
107
Last Price5.5Apr 25, 2025
Change
-
Bid4.8
Ask5.6
volume2
Intrest0
Last Price0.2Apr 25, 2025
Change
0.0313.04%
Bid0.18
Ask0.23
volume13
Intrest814
Strike
108
108
Last Price20.17Apr 07, 2025
Change
00%
Bid5.8
Ask6.7
volume0
Intrest0
Last Price0.11Apr 25, 2025
Change
1.0990.83%
Bid0.09
Ask0.16
volume5
Intrest0
Strike
109
109
Last Price7.2Apr 25, 2025
Change
16.4269.52%
Bid6.85
Ask7.6
volume4
Intrest0
Last Price0.06Apr 25, 2025
Change
0.0225%
Bid-
Ask0.16
volume5
Intrest38
Strike
110
110
Last Price11.71Apr 23, 2025
Change
00%
Bid7.9
Ask8.5
volume0
Intrest0
Last Price0.34Apr 17, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest1
Strike
111
111
Last Price13.65Apr 23, 2025
Change
00%
Bid8.85
Ask9.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
112
112
Last Price11Apr 24, 2025
Change
00%
Bid9.9
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid10.7
Ask11.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid9.9
Ask13.65
volume0
Intrest0
Last Price0.09Apr 22, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest29
Strike
115
115
Last Price20.25Apr 10, 2025
Change
00%
Bid12.9
Ask13.5
volume0
Intrest0
Last Price0.05Apr 25, 2025
Change
0.6492.75%
Bid-
Ask0.31
volume9
Intrest21
Strike
120
120
Last Price24.22Apr 16, 2025
Change
00%
Bid17.85
Ask18.5
volume0
Intrest0
Last Price0.09Apr 02, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest2
Strike
125
125
Last Price29.23Apr 16, 2025
Change
00%
Bid22.85
Ask23.5
volume0
Intrest0
Last Price0.33Apr 16, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid27.6
Ask28.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid32.65
Ask33.7
volume0
Intrest0