$81.94
-0.37-0.45%
In chiusura: Nov 17, 4:00 PM EST
$82.00
0.060.07%
After hour: 5:38 PM EST
Comments
Loading...
Fortinet (NASDAQ:FTNT) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Fortinet 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 Fortinet..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid29.65
Ask32.85
volume0
Intrest0
Strike
50
50
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest18
Last Price31.54Nov 04, 2025
Change
-0%
Bid24.65
Ask28.1
volume0
Intrest1
Strike
55
55
Last Price0.25Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest38
Last Price26.65Nov 04, 2025
Change
-0%
Bid19.65
Ask23.15
volume0
Intrest1
Strike
60
60
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest176
Last Price22.15Nov 03, 2025
Change
-0%
Bid15.35
Ask18.2
volume0
Intrest1
Strike
65
65
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest249
Last Price15.06Nov 07, 2025
Change
-0%
Bid14.35
Ask16.85
volume0
Intrest1
Strike
66
66
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest13
Last Price14.17Nov 07, 2025
Change
-0%
Bid12.65
Ask16.1
volume0
Intrest0
Strike
67
67
Last Price0.31Nov 07, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest62
Last Price-
Change
-
Bid11.65
Ask15.15
volume0
Intrest0
Strike
68
68
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest229
Last Price17.85Nov 04, 2025
Change
-0%
Bid10.65
Ask14.2
volume0
Intrest1
Strike
69
69
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest66
Last Price11Nov 07, 2025
Change
-0%
Bid9.85
Ask12.1
volume0
Intrest2
Strike
70
70
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest512
Last Price13.3Nov 05, 2025
Change
-0%
Bid8.65
Ask12.1
volume0
Intrest2
Strike
71
71
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.97
volume0
Intrest692
Last Price12.35Nov 05, 2025
Change
-0%
Bid7.65
Ask11.15
volume0
Intrest0
Strike
72
72
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest602
Last Price-
Change
-
Bid6.65
Ask10.15
volume0
Intrest0
Strike
73
73
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest93
Last Price-
Change
-
Bid5.65
Ask9.2
volume0
Intrest0
Strike
74
74
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest368
Last Price4.5Nov 06, 2025
Change
-0%
Bid4.65
Ask8
volume0
Intrest4
Strike
75
75
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1132
Last Price4.66Nov 07, 2025
Change
-0%
Bid3.65
Ask7.1
volume0
Intrest23
Strike
76
76
Last Price0.11Nov 07, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest212
Last Price3.99Nov 07, 2025
Change
-0%
Bid2.66
Ask6.2
volume0
Intrest144
Strike
77
77
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1579
Last Price3.4Nov 07, 2025
Change
-0%
Bid1.67
Ask5
volume0
Intrest36
Strike
78
78
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest482
Last Price1.8Nov 07, 2025
Change
-0%
Bid0.65
Ask4.2
volume0
Intrest17
Strike
79
79
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest200
Last Price1.72Nov 07, 2025
Change
-0%
Bid1.6
Ask2.03
volume0
Intrest513
Strike
80
80
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1376
Last Price0.81Nov 07, 2025
Change
-0%
Bid0.01
Ask0.86
volume0
Intrest605
Strike
81
81
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest264
Last Price0.18Nov 07, 2025
Change
-0%
Bid0.02
Ask0.39
volume0
Intrest13
Strike
81.5
81.5
Last Price1.43Nov 07, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest1005
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest359
Strike
82
82
Last Price0.3Nov 07, 2025
Change
-0%
Bid0.08
Ask0.36
volume0
Intrest169
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.61
volume0
Intrest20
Strike
82.5
82.5
Last Price1.75Nov 07, 2025
Change
-0%
Bid0.06
Ask2.85
volume0
Intrest58
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest66
Strike
83
83
Last Price1.5Nov 07, 2025
Change
-0%
Bid1.09
Ask3.35
volume0
Intrest680
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask1.74
volume0
Intrest131
Strike
84
84
Last Price3.09Nov 07, 2025
Change
-0%
Bid2.04
Ask3.55
volume0
Intrest184
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest488
Strike
85
85
Last Price3.57Nov 07, 2025
Change
-0%
Bid3.05
Ask4.5
volume0
Intrest564
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest827
Strike
86
86
Last Price5.17Nov 07, 2025
Change
-0%
Bid3.45
Ask5.6
volume0
Intrest135
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest945
Strike
87
87
Last Price6.34Nov 07, 2025
Change
-0%
Bid4.75
Ask7.25
volume0
Intrest77
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest726
Strike
88
88
Last Price6.39Nov 05, 2025
Change
-0%
Bid4.85
Ask8.35
volume0
Intrest47
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest187
Strike
89
89
Last Price6.8Oct 31, 2025
Change
-0%
Bid6.25
Ask9.35
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2964
Strike
90
90
Last Price9.67Nov 07, 2025
Change
-0%
Bid7.75
Ask10.05
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask1.86
volume0
Intrest655
Strike
91
91
Last Price10.56Nov 07, 2025
Change
-0%
Bid7.8
Ask11.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1366
Strike
92
92
Last Price9.1Oct 29, 2025
Change
-0%
Bid9.25
Ask12.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2085
Strike
93
93
Last Price12.05Nov 06, 2025
Change
-0%
Bid10.25
Ask13.35
volume0
Intrest0
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask0.63
volume0
Intrest460
Strike
94
94
Last Price13.8Nov 06, 2025
Change
-0%
Bid10.9
Ask14.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1012
Strike
95
95
Last Price15.12Nov 06, 2025
Change
-0%
Bid12.25
Ask15.35
volume0
Intrest0
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest923
Strike
96
96
Last Price15.05Nov 06, 2025
Change
-0%
Bid13.45
Ask16.35
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest206
Strike
97
97
Last Price17.7Nov 06, 2025
Change
-0%
Bid13.8
Ask17.35
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest209
Strike
98
98
Last Price17.05Nov 06, 2025
Change
-0%
Bid15.25
Ask18.35
volume0
Intrest3
Last Price0.3Nov 07, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest44
Strike
99
99
Last Price18.05Nov 06, 2025
Change
-0%
Bid15.9
Ask19.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest658
Strike
100
100
Last Price19.05Nov 06, 2025
Change
-0%
Bid16.9
Ask20.4
volume0
Intrest43
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest125
Strike
101
101
Last Price17.7Nov 05, 2025
Change
-0%
Bid17.9
Ask21.35
volume0
Intrest0
Last Price0.39Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Strike
102
102
Last Price18.58Nov 05, 2025
Change
-0%
Bid18.9
Ask22.35
volume0
Intrest1
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest270
Strike
103
103
Last Price-
Change
-
Bid19.85
Ask23.35
volume0
Intrest0
Last Price0.09Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest69
Strike
104
104
Last Price24.5Nov 06, 2025
Change
-0%
Bid20.9
Ask24.35
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest558
Strike
105
105
Last Price24.05Nov 06, 2025
Change
-0%
Bid21.9
Ask25.35
volume0
Intrest2
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest54
Strike
106
106
Last Price26.34Nov 06, 2025
Change
-0%
Bid22.9
Ask26.35
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest6
Strike
107
107
Last Price26.05Nov 06, 2025
Change
-0%
Bid23.9
Ask27.35
volume0
Intrest3
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest177
Strike
110
110
Last Price30.7Nov 06, 2025
Change
-0%
Bid26.9
Ask30.35
volume0
Intrest1
Last Price0.08Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Strike
115
115
Last Price35.7Nov 06, 2025
Change
-0%
Bid32.15
Ask35.35
volume0
Intrest11