Comments

FTAI Aviation

FTAINASDAQ
Logo offerto da Benzinga Data
VantaggiCompraConfronta i broker
VantaggiCompraConfronta i broker
FTAI Aviation (FTAI) PrevisioneNotizieUtili

FTAI Aviation (FTAI) Opzioni

GuidanceDividendiValutazioni degli analistiInsider tradingVendite allo scoperto
Quote.OptionChain.unusual-options-activity

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.strike-range
55.0155.0
55.0
155.0
Last Price57.28May 23, 2025
Change
1.32.22%
Bid57.7
Ask61.4
volume10
Intrest17
Strike
55
55
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest30
Last Price52.31May 23, 2025
Change
1.52.79%
Bid53.3
Ask56.7
volume10
Intrest15
Strike
60
60
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest16
Last Price48.18May 23, 2025
Change
0.430.88%
Bid48
Ask51.5
volume16
Intrest16
Strike
65
65
Last Price0.85Apr 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest60
Last Price43.21May 23, 2025
Change
0.641.46%
Bid43.4
Ask46.6
volume16
Intrest16
Strike
70
70
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest145
Last Price37.39May 23, 2025
Change
9.5920.41%
Bid37.8
Ask41.6
volume16
Intrest13
Strike
75
75
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest83
Last Price36.78May 23, 2025
Change
0.551.47%
Bid37.3
Ask40.7
volume16
Intrest13
Strike
76
76
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price35.42May 23, 2025
Change
0.942.59%
Bid36.4
Ask39.6
volume16
Intrest12
Strike
77
77
Last Price0.83May 01, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest3
Last Price34.59May 23, 2025
Change
0.371.06%
Bid35.3
Ask38.6
volume16
Intrest32
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price33.33May 23, 2025
Change
0.661.94%
Bid34.3
Ask37.6
volume16
Intrest32
Strike
79
79
Last Price0.24May 12, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest4
Last Price32.45May 23, 2025
Change
1.243.68%
Bid32.8
Ask36.5
volume16
Intrest12
Strike
80
80
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest20
Last Price31.26May 23, 2025
Change
1.384.23%
Bid32.3
Ask35.6
volume10
Intrest24
Strike
81
81
Last Price0.27May 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest55
Last Price30.29May 23, 2025
Change
1.434.51%
Bid31.4
Ask34.6
volume10
Intrest12
Strike
82
82
Last Price0.3May 12, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest0
Last Price29.62May 23, 2025
Change
1.053.42%
Bid29.7
Ask33.5
volume16
Intrest12
Strike
83
83
Last Price3.4May 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest26
Last Price28.36May 23, 2025
Change
1.13.73%
Bid29.3
Ask32.7
volume16
Intrest20
Strike
84
84
Last Price0.18May 13, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest48
Last Price27.48May 23, 2025
Change
1.013.55%
Bid28.3
Ask31.6
volume16
Intrest32
Strike
85
85
Last Price1.55Apr 29, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest2
Last Price26.81May 23, 2025
Change
0.973.49%
Bid26.5
Ask29.8
volume16
Intrest32
Strike
86
86
Last Price3.3May 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price25.1May 23, 2025
Change
2.749.84%
Bid26.3
Ask29.6
volume10
Intrest32
Strike
87
87
Last Price5.5May 02, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest56
Last Price24.13May 23, 2025
Change
2.679.96%
Bid25.3
Ask28.6
volume10
Intrest24
Strike
88
88
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest20
Last Price23.39May 23, 2025
Change
1.495.99%
Bid23.6
Ask27.6
volume10
Intrest24
Strike
89
89
Last Price1.8May 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price20.8May 23, 2025
Change
28.77%
Bid22.5
Ask26.6
volume20
Intrest59
Strike
90
90
Last Price0.12May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Last Price21.42May 23, 2025
Change
1.416.18%
Bid21.6
Ask25.6
volume10
Intrest15
Strike
91
91
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Last Price21.81May 22, 2025
Change
00%
Bid20.7
Ask24.5
volume0
Intrest18
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price19.48May 23, 2025
Change
1.376.57%
Bid20.1
Ask23.6
volume10
Intrest16
Strike
93
93
Last Price0.55May 12, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest3
Last Price18.54May 23, 2025
Change
1.587.85%
Bid19
Ask22.1
volume10
Intrest12
Strike
94
94
Last Price0.87May 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price17.51May 23, 2025
Change
1.678.71%
Bid17.6
Ask21.6
volume10
Intrest16
Strike
95
95
Last Price0.23May 15, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest31
Last Price16.57May 23, 2025
Change
2.5313.25%
Bid16.6
Ask20.6
volume10
Intrest29
Strike
96
96
Last Price3.5May 06, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest9
Last Price15.28May 23, 2025
Change
6.9631.29%
Bid16.4
Ask19.1
volume16
Intrest16
Strike
97
97
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price14.31May 23, 2025
Change
6.9732.75%
Bid14.9
Ask18.6
volume16
Intrest17
Strike
98
98
Last Price1.8May 08, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest5
Last Price13.33May 23, 2025
Change
9.7542.24%
Bid13.7
Ask17.6
volume32
Intrest8
Strike
99
99
Last Price2.05May 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Last Price12.36May 23, 2025
Change
9.7644.12%
Bid13.1
Ask16.6
volume32
Intrest15
Strike
100
100
Last Price0.35May 20, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest212
Last Price4Apr 21, 2025
Change
00%
Bid11.7
Ask15.3
volume0
Intrest1
Strike
101
101
Last Price0.38May 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest200
Last Price10.78May 23, 2025
Change
4.7230.45%
Bid10.8
Ask14.6
volume2
Intrest3
Strike
102
102
Last Price0.46May 15, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest7
Last Price12.31Apr 29, 2025
Change
00%
Bid9.7
Ask13.6
volume0
Intrest1
Strike
103
103
Last Price1.64May 14, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest3
Last Price14.27May 13, 2025
Change
00%
Bid8.8
Ask12.6
volume0
Intrest4
Strike
104
104
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest75
Last Price13.17May 19, 2025
Change
00%
Bid7.8
Ask11.6
volume0
Intrest2
Strike
105
105
Last Price13.45May 02, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Last Price7.85May 08, 2025
Change
00%
Bid7
Ask10.6
volume0
Intrest5
Strike
106
106
Last Price0.02May 23, 2025
Change
0.2291.67%
Bid-
Ask1.4
volume5
Intrest9
Last Price6.4Apr 25, 2025
Change
00%
Bid5.8
Ask9.6
volume0
Intrest3
Strike
107
107
Last Price1.95May 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price7.5May 08, 2025
Change
00%
Bid4.7
Ask8.6
volume0
Intrest1
Strike
108
108
Last Price1.65May 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Last Price3.7May 23, 2025
Change
3.246.38%
Bid3.6
Ask7.4
volume3
Intrest5
Strike
109
109
Last Price0.4May 22, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest33
Last Price2.85May 23, 2025
Change
6.2568.68%
Bid3.4
Ask6.1
volume276
Intrest274
Strike
110
110
Last Price0.08May 23, 2025
Change
0.6789.33%
Bid-
Ask1.1
volume1
Intrest50
Last Price3.6May 23, 2025
Change
7.366.97%
Bid1.85
Ask5.2
volume6
Intrest6
Strike
111
111
Last Price1.55May 19, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest20
Last Price8.02May 20, 2025
Change
00%
Bid0.65
Ask4.6
volume0
Intrest5
Strike
112
112
Last Price0.1May 23, 2025
Change
1.1592%
Bid-
Ask1.1
volume11
Intrest6
Last Price2.15May 22, 2025
Change
00%
Bid0.4
Ask3.6
volume0
Intrest1
Strike
113
113
Last Price0.46May 23, 2025
Change
1.0970.32%
Bid-
Ask0.4
volume23
Intrest2
Last Price0.41May 23, 2025
Change
-
Bid-
Ask2.2
volume8
Intrest0
Strike
114
114
Last Price4.39May 23, 2025
Change
2.39119.5%
Bid-
Ask1.3
volume22
Intrest24
Last Price0.1May 23, 2025
Change
0.990%
Bid-
Ask1.35
volume11
Intrest42
Strike
115
115
Last Price1.39May 23, 2025
Change
2.2161.39%
Bid0.15
Ask1.95
volume58
Intrest175
Last Price0.8May 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest100
Strike
116
116
Last Price1.85May 20, 2025
Change
00%
Bid0.05
Ask3.3
volume0
Intrest3
Last Price0.05May 23, 2025
Change
0.894.12%
Bid-
Ask1.05
volume3
Intrest15
Strike
117
117
Last Price4.2May 22, 2025
Change
00%
Bid0.45
Ask4.4
volume0
Intrest9
Last Price0.1May 23, 2025
Change
0.5584.62%
Bid-
Ask0.15
volume5
Intrest7
Strike
118
118
Last Price5.1May 22, 2025
Change
00%
Bid1.4
Ask4.9
volume0
Intrest10
Last Price0.05May 23, 2025
Change
1.3196.32%
Bid-
Ask1.05
volume2
Intrest201
Strike
119
119
Last Price4.4May 16, 2025
Change
00%
Bid2.4
Ask6.4
volume0
Intrest2
Last Price0.03May 23, 2025
Change
0.0770%
Bid-
Ask0.05
volume1
Intrest161
Strike
120
120
Last Price3.4May 20, 2025
Change
00%
Bid3.4
Ask7.4
volume0
Intrest10
Last Price3.6May 19, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest511
Strike
121
121
Last Price7.8May 23, 2025
Change
5.25205.88%
Bid4.4
Ask8.3
volume2
Intrest2
Last Price0.65May 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Strike
122
122
Last Price2.7May 20, 2025
Change
00%
Bid5.8
Ask9.3
volume0
Intrest0
Last Price1.52May 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest18
Strike
123
123
Last Price-
Change
-
Bid6.2
Ask10.4
volume0
Intrest0
Last Price0.02May 23, 2025
Change
0.495.24%
Bid-
Ask1.2
volume5
Intrest421
Strike
124
124
Last Price26.36Apr 24, 2025
Change
00%
Bid7.4
Ask11.4
volume0
Intrest5
Last Price0.01May 23, 2025
Change
0.2496%
Bid-
Ask0.05
volume2
Intrest156
Strike
125
125
Last Price-
Change
-
Bid8.2
Ask12.3
volume0
Intrest0
Last Price0.22May 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest27
Strike
126
126
Last Price-
Change
-
Bid9.4
Ask13.4
volume0
Intrest0
Last Price0.48May 21, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest4
Strike
127
127
Last Price11.4May 19, 2025
Change
00%
Bid10.2
Ask14.4
volume0
Intrest0
Last Price0.53May 21, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest21
Strike
128
128
Last Price-
Change
-
Bid11.4
Ask15.4
volume0
Intrest0
Last Price0.25May 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Strike
129
129
Last Price15.55May 22, 2025
Change
00%
Bid12.4
Ask16.4
volume0
Intrest0
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest84
Strike
130
130
Last Price16.51May 22, 2025
Change
00%
Bid13.3
Ask17.4
volume0
Intrest0
Last Price0.68May 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
131
131
Last Price-
Change
-
Bid14.4
Ask18.4
volume0
Intrest0
Last Price0.48May 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
132
132
Last Price19.08May 22, 2025
Change
00%
Bid15.3
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
133
133
Last Price20.04May 22, 2025
Change
00%
Bid16.4
Ask20.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
134
134
Last Price21.06May 22, 2025
Change
00%
Bid17.4
Ask21.4
volume0
Intrest0
Last Price0.25May 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest65
Strike
135
135
Last Price22.79May 23, 2025
Change
1.527.15%
Bid18.3
Ask21.6
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
136
136
Last Price22.23May 22, 2025
Change
00%
Bid19.4
Ask23.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
137
137
Last Price24.76May 23, 2025
Change
0.733.04%
Bid20.2
Ask24.3
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
138
138
Last Price26.2May 23, 2025
Change
1.295.18%
Bid21.3
Ask25.5
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
139
139
Last Price26.63May 23, 2025
Change
0.752.9%
Bid22.3
Ask25.7
volume16
Intrest0
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
140
140
Last Price27.94May 23, 2025
Change
1.34.88%
Bid23.3
Ask27.5
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
141
141
Last Price28.91May 23, 2025
Change
1.34.71%
Bid25.2
Ask27.8
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
142
142
Last Price29.6May 23, 2025
Change
0.943.28%
Bid25.2
Ask29.4
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
143
143
Last Price31.17May 23, 2025
Change
1.545.2%
Bid26.2
Ask30.4
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
144
144
Last Price31.93May 23, 2025
Change
1.294.21%
Bid27.2
Ask31.4
volume10
Intrest0
Last Price0.21May 13, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest62
Strike
145
145
Last Price32.9May 23, 2025
Change
1.294.08%
Bid28
Ask32.5
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
146
146
Last Price33.42May 23, 2025
Change
0.51.52%
Bid29.1
Ask33.5
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
147
147
Last Price34.39May 23, 2025
Change
0.511.51%
Bid30.1
Ask34.6
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
148
148
Last Price35.64May 23, 2025
Change
1.985.88%
Bid31.1
Ask35.4
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
149
149
Last Price36.61May 23, 2025
Change
0.350.97%
Bid32.3
Ask35.5
volume16
Intrest0
Last Price0.68May 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest44
Strike
150
150
Last Price37.23May 22, 2025
Change
00%
Bid34.2
Ask37.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
152.5
152.5
Last Price40.03May 23, 2025
Change
0.892.27%
Bid36
Ask39
volume16
Intrest0
Last Price0.7May 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest52
Strike
155
155
Last Price42.5May 23, 2025
Change
0.892.14%
Bid38.1
Ask42.4
volume16
Intrest0

Notizie

PARTNER/COLLABORATORE

BENZINGA NEL MONDO

© 2025 Benzinga | All Rights Reserved