$85.56
0.630.74%
À la fermeture: -
$85.50
-0.06-0.07%
Après les heures de négociation: Oct 24, 6:41 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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid33.6
Ask37.65
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid28.65
Ask32.65
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid23.65
Ask27.65
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid19.6
Ask23.65
volume0
Intrest0
Strike
64
64
Last Price0.75Sep 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid18.5
Ask22.65
volume0
Intrest0
Strike
65
65
Last Price0.76Sep 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest119
Last Price-
Change
-
Bid17.6
Ask21.65
volume0
Intrest0
Strike
66
66
Last Price0.19Sep 19, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price17.71Oct 23, 2025
Change
-0%
Bid16.6
Ask20.65
volume0
Intrest1
Strike
67
67
Last Price1.31Sep 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price16.82Oct 23, 2025
Change
-0%
Bid15.6
Ask19.55
volume0
Intrest1
Strike
68
68
Last Price0.07Sep 19, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price16.7Oct 23, 2025
Change
-0%
Bid14.65
Ask18.15
volume0
Intrest3
Strike
69
69
Last Price0.3Sep 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest31
Last Price15.76Oct 23, 2025
Change
-0%
Bid13.6
Ask17.65
volume0
Intrest5
Strike
70
70
Last Price0.04Oct 24, 2025
Change
-0%
Bid-
Ask1.41
volume1
Intrest19
Last Price11.1Oct 21, 2025
Change
-0%
Bid12.6
Ask16.55
volume0
Intrest4
Strike
71
71
Last Price0.1Oct 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price13.52Sep 23, 2025
Change
-0%
Bid11.65
Ask15.15
volume0
Intrest1
Strike
72
72
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price7.45Sep 05, 2025
Change
-0%
Bid10.65
Ask14.55
volume0
Intrest54
Strike
73
73
Last Price0.4Sep 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Last Price10.85Sep 19, 2025
Change
-0%
Bid9.65
Ask13.1
volume0
Intrest43
Strike
74
74
Last Price0.06Oct 16, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest113
Last Price7.15Oct 21, 2025
Change
-0%
Bid9.35
Ask11.9
volume0
Intrest59
Strike
75
75
Last Price0.03Oct 23, 2025
Change
-0%
Bid-
Ask0.86
volume0
Intrest174
Last Price9.6Oct 01, 2025
Change
-0%
Bid7.65
Ask11.55
volume0
Intrest24
Strike
76
76
Last Price0.01Oct 24, 2025
Change
0.0990%
Bid-
Ask2.13
volume1
Intrest28
Last Price8.5Oct 24, 2025
Change
0.56.25%
Bid6.6
Ask10.55
volume8
Intrest25
Strike
77
77
Last Price0.25Oct 24, 2025
Change
0.21525%
Bid-
Ask2.12
volume3
Intrest87
Last Price7.32Oct 24, 2025
Change
0.385.48%
Bid5.6
Ask9.55
volume1
Intrest4
Strike
78
78
Last Price0.45Oct 24, 2025
Change
0.432150%
Bid-
Ask2.13
volume1
Intrest59
Last Price6.42Oct 24, 2025
Change
0.365.94%
Bid4.6
Ask8.6
volume1
Intrest22
Strike
79
79
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask2.13
volume62
Intrest185
Last Price5.3Oct 24, 2025
Change
0.469.5%
Bid4.35
Ask7.7
volume13
Intrest44
Strike
80
80
Last Price0.01Oct 24, 2025
Change
0.0480%
Bid-
Ask0.02
volume39
Intrest285
Last Price4.4Oct 24, 2025
Change
1.341.94%
Bid3.3
Ask6.65
volume1
Intrest74
Strike
81
81
Last Price0.01Oct 24, 2025
Change
0.0266.67%
Bid-
Ask2.12
volume6
Intrest120
Last Price2.34Oct 17, 2025
Change
-0%
Bid2.16
Ask6.1
volume0
Intrest18
Strike
81.5
81.5
Last Price0.03Oct 24, 2025
Change
0.0350%
Bid-
Ask2.12
volume6
Intrest261
Last Price3.71Oct 24, 2025
Change
0.9433.94%
Bid1.58
Ask4.9
volume12
Intrest55
Strike
82
82
Last Price0.12Oct 23, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest277
Last Price3.1Oct 24, 2025
Change
0.6124.5%
Bid1.83
Ask5.1
volume7
Intrest27
Strike
82.5
82.5
Last Price0.07Oct 23, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest134
Last Price2.68Oct 24, 2025
Change
0.7941.8%
Bid0.52
Ask2.94
volume19
Intrest125
Strike
83
83
Last Price0.01Oct 24, 2025
Change
0.1392.86%
Bid-
Ask2.12
volume21
Intrest1613
Last Price1.57Oct 24, 2025
Change
0.3225.6%
Bid1.18
Ask2.06
volume57
Intrest231
Strike
84
84
Last Price0.05Oct 24, 2025
Change
0.3788.1%
Bid-
Ask0.01
volume28
Intrest171
Last Price0.53Oct 24, 2025
Change
0.1522.06%
Bid0.07
Ask0.99
volume587
Intrest1064
Strike
85
85
Last Price0.08Oct 24, 2025
Change
0.6188.41%
Bid-
Ask2.13
volume69
Intrest570
Last Price0.01Oct 24, 2025
Change
0.396.77%
Bid-
Ask0.13
volume151
Intrest635
Strike
86
86
Last Price0.39Oct 24, 2025
Change
1.2275.78%
Bid-
Ask2.53
volume25
Intrest103
Last Price0.01Oct 24, 2025
Change
0.0990%
Bid-
Ask0.01
volume106
Intrest571
Strike
87
87
Last Price1.5Oct 24, 2025
Change
0.9739.27%
Bid0.19
Ask3.25
volume36
Intrest72
Last Price0.02Oct 24, 2025
Change
0.0250%
Bid-
Ask0.01
volume143
Intrest546
Strike
88
88
Last Price2.52Oct 24, 2025
Change
1.0930.19%
Bid0.36
Ask3.75
volume8
Intrest9
Last Price0.01Oct 24, 2025
Change
0.0375%
Bid-
Ask2.13
volume13
Intrest191
Strike
89
89
Last Price-
Change
-
Bid1.36
Ask5.4
volume0
Intrest0
Last Price0.02Oct 24, 2025
Change
0.0250%
Bid-
Ask0.6
volume12
Intrest297
Strike
90
90
Last Price4.55Oct 24, 2025
Change
0.59.9%
Bid2.36
Ask6.4
volume69
Intrest37
Last Price0.02Oct 24, 2025
Change
0.0360%
Bid-
Ask0.04
volume2
Intrest101
Strike
91
91
Last Price5.65Oct 06, 2025
Change
-0%
Bid3.35
Ask7.4
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
0.0685.71%
Bid-
Ask1.15
volume12
Intrest285
Strike
92
92
Last Price10.94Sep 18, 2025
Change
-0%
Bid4.35
Ask8.4
volume0
Intrest0
Last Price0.1Oct 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Strike
93
93
Last Price-
Change
-
Bid5.35
Ask9.4
volume0
Intrest0
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest145
Strike
94
94
Last Price-
Change
-
Bid6.35
Ask10.4
volume0
Intrest0
Last Price0.02Oct 24, 2025
Change
0.0250%
Bid-
Ask0.01
volume1
Intrest19
Strike
95
95
Last Price-
Change
-
Bid7.35
Ask11.4
volume0
Intrest0
Last Price0.28Oct 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
96
96
Last Price-
Change
-
Bid8.35
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
97
97
Last Price10.42Oct 06, 2025
Change
-0%
Bid9.35
Ask13.4
volume0
Intrest0
Last Price0.22Oct 24, 2025
Change
-
Bid-
Ask0.03
volume1
Intrest0
Strike
98
98
Last Price15Oct 21, 2025
Change
-0%
Bid10.35
Ask14.4
volume0
Intrest0
Last Price0.02Oct 24, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest35
Strike
100
100
Last Price16.95Oct 21, 2025
Change
-0%
Bid12.35
Ask16.4
volume0
Intrest0
Last Price0.03Oct 24, 2025
Change
-0%
Bid-
Ask0.03
volume3
Intrest9
Strike
105
105
Last Price-
Change
-
Bid17.35
Ask21.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid22.9
Ask26.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid27.45
Ask31.4
volume0
Intrest0