$97.29
-0.52-0.53%
À la fermeture: -
$97.18
-0.11-0.11%
Après les heures de négociation: 4:02 PM EDT
Comments
Loading...
Fortinet (NASDAQ:FTNT) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Fortinet à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid50.45
Ask53.9
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid46.2
Ask48.35
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price41.8Dec 20, 2024
Change
00%
Bid40.5
Ask44
volume0
Intrest1
Strike
55
55
Last Price0.18Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid35.75
Ask38.95
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid31.05
Ask33.5
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price27.49Dec 23, 2024
Change
00%
Bid26.5
Ask30
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price24.65Dec 19, 2024
Change
00%
Bid25.6
Ask28.8
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid25.1
Ask27.4
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price27.66Dec 09, 2024
Change
00%
Bid23.9
Ask25.8
volume0
Intrest4
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price24.99Dec 11, 2024
Change
00%
Bid23.45
Ask25.05
volume0
Intrest3
Strike
73
73
Last Price0.36Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid22.4
Ask24.15
volume0
Intrest0
Strike
74
74
Last Price0.18Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid21.45
Ask23.2
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price13.4Nov 08, 2024
Change
00%
Bid20.75
Ask22
volume0
Intrest1
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid19.75
Ask21.3
volume0
Intrest0
Strike
77
77
Last Price0.22Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price16.85Dec 19, 2024
Change
00%
Bid18.9
Ask20
volume0
Intrest1
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid17.25
Ask19.35
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price17.94Dec 16, 2024
Change
00%
Bid16.6
Ask17.9
volume0
Intrest6
Strike
80
80
Last Price0.08Dec 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid15.2
Ask17.35
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price14.75Dec 02, 2024
Change
00%
Bid14.3
Ask16.2
volume0
Intrest0
Strike
82
82
Last Price0.11Dec 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price15.78Dec 06, 2024
Change
00%
Bid13.9
Ask14.9
volume0
Intrest5
Strike
83
83
Last Price0.25Dec 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid12.65
Ask14.05
volume0
Intrest0
Strike
84
84
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price10.49Nov 25, 2024
Change
00%
Bid12.1
Ask12.8
volume0
Intrest0
Strike
85
85
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price12.06Dec 04, 2024
Change
00%
Bid10.9
Ask12
volume0
Intrest1
Strike
86
86
Last Price0.06Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price12.2Dec 05, 2024
Change
00%
Bid9.6
Ask11
volume0
Intrest0
Strike
87
87
Last Price0.11Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price7.45Nov 25, 2024
Change
00%
Bid8.95
Ask9.7
volume0
Intrest7
Strike
88
88
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest20
Last Price6.94Nov 29, 2024
Change
00%
Bid8.15
Ask9.65
volume0
Intrest3
Strike
89
89
Last Price0.2Dec 20, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest15
Last Price7.4Dec 24, 2024
Change
00%
Bid6.75
Ask7.55
volume0
Intrest22
Strike
90
90
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.03
volume1
Intrest71
Last Price6.77Dec 17, 2024
Change
00%
Bid5.85
Ask6.8
volume0
Intrest19
Strike
91
91
Last Price0.09Dec 23, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest35
Last Price3.73Dec 23, 2024
Change
00%
Bid5.15
Ask5.6
volume0
Intrest33
Strike
92
92
Last Price0.01Dec 26, 2024
Change
0.1493.33%
Bid0.01
Ask0.03
volume3
Intrest31
Last Price3.65Dec 23, 2024
Change
00%
Bid4.15
Ask4.95
volume0
Intrest498
Strike
93
93
Last Price0.05Dec 24, 2024
Change
00%
Bid0.01
Ask0.08
volume0
Intrest97
Last Price3.38Dec 24, 2024
Change
00%
Bid3.15
Ask4.05
volume0
Intrest49
Strike
94
94
Last Price0.04Dec 26, 2024
Change
0.0342.86%
Bid0.02
Ask0.04
volume7
Intrest167
Last Price2.43Dec 26, 2024
Change
0.072.8%
Bid2.15
Ask2.73
volume6
Intrest108
Strike
95
95
Last Price0.06Dec 26, 2024
Change
0.0440%
Bid0.05
Ask0.07
volume4
Intrest233
Last Price1.54Dec 26, 2024
Change
0.4623%
Bid1.27
Ask1.69
volume3
Intrest176
Strike
96
96
Last Price0.17Dec 26, 2024
Change
0.0626.09%
Bid0.13
Ask0.17
volume13
Intrest571
Last Price0.63Dec 26, 2024
Change
0.332.26%
Bid0.71
Ask0.8
volume28
Intrest337
Strike
97
97
Last Price0.49Dec 26, 2024
Change
0.0819.51%
Bid0.39
Ask0.46
volume5
Intrest122
Last Price0.32Dec 26, 2024
Change
0.2947.54%
Bid0.27
Ask0.32
volume314
Intrest1480
Strike
98
98
Last Price2.17Dec 23, 2024
Change
00%
Bid0.78
Ask1.17
volume0
Intrest93
Last Price0.1Dec 26, 2024
Change
0.1152.38%
Bid0.07
Ask0.14
volume55
Intrest137
Strike
99
99
Last Price2Dec 24, 2024
Change
00%
Bid1.71
Ask2
volume0
Intrest16
Last Price0.03Dec 26, 2024
Change
0.0975%
Bid0.02
Ask0.03
volume41
Intrest619
Strike
100
100
Last Price2.76Dec 26, 2024
Change
0.9425.41%
Bid2.41
Ask2.84
volume1
Intrest76
Last Price0.01Dec 26, 2024
Change
0.0685.71%
Bid-
Ask0.04
volume2
Intrest408
Strike
101
101
Last Price3.99Dec 17, 2024
Change
00%
Bid3.6
Ask3.95
volume0
Intrest5
Last Price0.02Dec 26, 2024
Change
0.0250%
Bid-
Ask0.04
volume2
Intrest89
Strike
102
102
Last Price3.7Dec 09, 2024
Change
00%
Bid4.25
Ask5.3
volume0
Intrest1
Last Price0.02Dec 26, 2024
Change
0.0250%
Bid-
Ask0.04
volume1
Intrest38
Strike
103
103
Last Price-
Change
-
Bid5.05
Ask6.55
volume0
Intrest0
Last Price0.09Dec 23, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest39
Strike
104
104
Last Price-
Change
-
Bid6.2
Ask7.4
volume0
Intrest0
Last Price0.05Dec 26, 2024
Change
0.0116.67%
Bid-
Ask0.22
volume10
Intrest45
Strike
105
105
Last Price8.03Dec 26, 2024
Change
1.0214.55%
Bid7.1
Ask8.45
volume1
Intrest2
Last Price0.17Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
106
106
Last Price-
Change
-
Bid8.05
Ask9.5
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
107
107
Last Price12.1Dec 19, 2024
Change
00%
Bid9.15
Ask10
volume0
Intrest2
Last Price0.09Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid9.95
Ask11.5
volume0
Intrest0
Last Price0.16Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
109
109
Last Price-
Change
-
Bid11.3
Ask12.3
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest154
Strike
110
110
Last Price-
Change
-
Bid11.9
Ask13.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid12.95
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
112
112
Last Price15.55Dec 23, 2024
Change
00%
Bid14.1
Ask15.05
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid15.15
Ask16.25
volume0
Intrest0