$110.98
-1.70-1.51%
In chiusura: -
$110.99
-1.69-1.50%
Comments
Loading...
FTAI Aviation (NASDAQ:FTAI) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di FTAI Aviation a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per FTAI Aviation..
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 Price54.4Jun 30, 2025
Change
00%
Bid53.4
Ask56.3
volume0
Intrest1
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid48.2
Ask51.7
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid43.6
Ask46.8
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid38
Ask41.8
volume0
Intrest0
Strike
75
75
Last Price0.08Jun 30, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Last Price-
Change
-
Bid33.2
Ask36.9
volume0
Intrest0
Strike
80
80
Last Price0.29Jun 30, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Last Price-
Change
-
Bid28.3
Ask31.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid23.1
Ask26.9
volume0
Intrest0
Strike
90
90
Last Price0.69Jun 23, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest2
Last Price-
Change
-
Bid19.1
Ask21.8
volume0
Intrest0
Strike
95
95
Last Price0.03Jun 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price14.8Jul 01, 2025
Change
00%
Bid13
Ask16.8
volume0
Intrest1
Strike
100
100
Last Price0.12Jul 02, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest30
Last Price-
Change
-
Bid12.2
Ask15.8
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid11.1
Ask14.9
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid10.2
Ask13.9
volume0
Intrest0
Strike
103
103
Last Price0.1Jun 30, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price-
Change
-
Bid9
Ask12.9
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid8.1
Ask11.8
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid7
Ask10.8
volume0
Intrest0
Strike
106
106
Last Price0.33Jul 01, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest14
Last Price-
Change
-
Bid6.1
Ask9.9
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price8Jun 30, 2025
Change
00%
Bid5.5
Ask8.7
volume0
Intrest1
Strike
108
108
Last Price0.24Jul 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest14
Last Price-
Change
-
Bid4.2
Ask7.9
volume0
Intrest0
Strike
109
109
Last Price6.4May 23, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest1
Last Price-
Change
-
Bid3.7
Ask6.3
volume0
Intrest0
Strike
110
110
Last Price0.11Jul 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3248
Last Price3.85Jul 03, 2025
Change
00%
Bid2.55
Ask5.1
volume0
Intrest36
Strike
111
111
Last Price1Jul 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest220
Last Price2.06Jul 01, 2025
Change
00%
Bid2.15
Ask4.8
volume0
Intrest23
Strike
112
112
Last Price0.79Jul 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest16
Last Price2Jul 02, 2025
Change
00%
Bid1.05
Ask2.9
volume0
Intrest6
Strike
113
113
Last Price0.5Jul 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Last Price1.84Jul 03, 2025
Change
00%
Bid0.25
Ask2.2
volume0
Intrest9
Strike
114
114
Last Price2Jul 01, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest15
Last Price1.32Jul 03, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest32
Strike
115
115
Last Price0.4Jul 03, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest28
Last Price0.25Jul 03, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest93
Strike
116
116
Last Price3.15Jul 02, 2025
Change
00%
Bid0.5
Ask2.55
volume0
Intrest32
Last Price0.52Jul 02, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest73
Strike
117
117
Last Price3.1Jun 30, 2025
Change
00%
Bid1
Ask3.2
volume0
Intrest13
Last Price0.1Jul 02, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Strike
118
118
Last Price4.8Jul 03, 2025
Change
00%
Bid1.25
Ask4.4
volume0
Intrest17
Last Price1.05Jul 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
119
119
Last Price5.74Jul 01, 2025
Change
00%
Bid2.65
Ask5.1
volume0
Intrest6
Last Price0.03Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest160
Strike
120
120
Last Price4.5Jul 03, 2025
Change
00%
Bid3.9
Ask6.2
volume0
Intrest175
Last Price0.7Jul 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
121
121
Last Price-
Change
-
Bid4.8
Ask7.8
volume0
Intrest0
Last Price0.96Jun 30, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest301
Strike
122
122
Last Price7.78Jul 02, 2025
Change
00%
Bid5.3
Ask8.7
volume0
Intrest24
Last Price0.85Jun 30, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest205
Strike
123
123
Last Price8.07Jun 30, 2025
Change
00%
Bid6.1
Ask9.9
volume0
Intrest1
Last Price0.14Jul 01, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest37
Strike
124
124
Last Price10.8Jul 03, 2025
Change
00%
Bid7.4
Ask10.4
volume0
Intrest2
Last Price0.15Jul 01, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest380
Strike
125
125
Last Price4.4Jun 27, 2025
Change
00%
Bid8.4
Ask11.6
volume0
Intrest0
Last Price0.1Jul 02, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest11
Strike
126
126
Last Price5.5Jun 27, 2025
Change
00%
Bid9.1
Ask12.4
volume0
Intrest0
Last Price0.05Jul 01, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest14
Strike
127
127
Last Price4.4Jun 26, 2025
Change
00%
Bid10.9
Ask13.1
volume0
Intrest0
Last Price0.2Jun 30, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest37
Strike
128
128
Last Price12.9Jul 02, 2025
Change
00%
Bid11.6
Ask14.7
volume0
Intrest0
Last Price1.15Jun 27, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Strike
129
129
Last Price16.4Jul 02, 2025
Change
00%
Bid12.4
Ask15.7
volume0
Intrest1
Last Price0.66Jul 01, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest2
Strike
130
130
Last Price-
Change
-
Bid13.6
Ask16.7
volume0
Intrest0
Last Price0.97Jul 03, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest6
Strike
131
131
Last Price15.8Jul 02, 2025
Change
00%
Bid14.6
Ask17.7
volume0
Intrest0
Last Price0.77Jul 03, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest38
Strike
132
132
Last Price19.4Jul 02, 2025
Change
00%
Bid15.6
Ask18.5
volume0
Intrest0
Last Price0.64Jun 27, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest18
Strike
133
133
Last Price18.65Jul 02, 2025
Change
00%
Bid16.6
Ask20
volume0
Intrest0
Last Price0.26Jun 30, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest56
Strike
134
134
Last Price7.3Jun 25, 2025
Change
00%
Bid17.6
Ask21
volume0
Intrest0
Last Price0.18Jun 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Strike
135
135
Last Price-
Change
-
Bid18.1
Ask21.9
volume0
Intrest0
Last Price1.55Jun 25, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest82
Strike
136
136
Last Price-
Change
-
Bid19.2
Ask22.6
volume0
Intrest0
Last Price3.5Jun 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest90
Strike
137
137
Last Price-
Change
-
Bid20.5
Ask23.5
volume0
Intrest0
Last Price2.97Jun 24, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest2
Strike
138
138
Last Price-
Change
-
Bid21.8
Ask24.3
volume0
Intrest0
Last Price2.62Jun 24, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest3
Strike
139
139
Last Price-
Change
-
Bid22.1
Ask25.9
volume0
Intrest0
Last Price0.4Jun 26, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1023
Strike
140
140
Last Price-
Change
-
Bid22.8
Ask27.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid24.3
Ask28
volume0
Intrest0
Last Price1.7Jun 24, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest3
Strike
142
142
Last Price27.89Jul 01, 2025
Change
00%
Bid25.2
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
143
143
Last Price28.1Jul 02, 2025
Change
00%
Bid26.1
Ask29.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid27.7
Ask30.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
145
145
Last Price30.72Jul 01, 2025
Change
00%
Bid28.3
Ask32
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
146
146
Last Price30.4Jul 02, 2025
Change
00%
Bid29.3
Ask32.8
volume0
Intrest0
Last Price0.7Jun 24, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest2
Strike
147
147
Last Price-
Change
-
Bid30.1
Ask33.7
volume0
Intrest0
Last Price0.7Jun 25, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest2
Strike
148
148
Last Price33.86Jul 01, 2025
Change
00%
Bid31.2
Ask34.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
149
149
Last Price33.1Jul 02, 2025
Change
00%
Bid32.1
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid33.1
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid35.8
Ask39.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid38.6
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid43.1
Ask47.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid48.1
Ask52.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid53.1
Ask56.7
volume0
Intrest0