Italia markets open in 7 hours 12 minutes
Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0743 +0,0008 (+0,08%) Bitcoin EUR
61.821,85 -215,14 (-0,35%) CMC Crypto 200
1.385,15 -3,01 (-0,22%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00025000 | 2024-02-06 10:55AM EDT | 25.00 | 41.55 | 46.35 | 50.35 | 0.00 | - | 8 | 11 | 1,630.86% |
| FTNT240621C00030000 | 2024-03-06 10:52AM EDT | 30.00 | 40.27 | 38.85 | 41.70 | 0.00 | - | 1 | 27 | 1,124.22% |
| FTNT240621C00035000 | 2024-06-13 1:31PM EDT | 35.00 | 26.20 | 23.85 | 27.95 | 0.00 | - | 1 | 62 | 50.00% |
| FTNT240621C00040000 | 2024-06-17 12:54PM EDT | 40.00 | 21.20 | 20.75 | 22.10 | +0.55 | +2.66% | 1 | 229 | 254.88% |
| FTNT240621C00045000 | 2024-06-10 1:28PM EDT | 45.00 | 14.75 | 14.90 | 16.65 | 0.00 | - | 1 | 47 | 216.60% |
| FTNT240621C00050000 | 2024-06-17 12:20PM EDT | 50.00 | 10.94 | 10.65 | 11.10 | +0.44 | +4.19% | 12 | 1,310 | 110.94% |
| FTNT240621C00051000 | 2024-06-11 1:04PM EDT | 51.00 | 7.65 | 9.15 | 10.60 | 0.00 | - | 5 | 5 | 143.55% |
| FTNT240621C00052000 | 2024-05-31 9:34AM EDT | 52.00 | 7.25 | 7.35 | 10.00 | 0.00 | - | 1 | 1 | 156.25% |
| FTNT240621C00052500 | 2024-05-14 9:37AM EDT | 52.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| FTNT240621C00053000 | 2024-05-21 12:21PM EDT | 53.00 | 8.70 | 6.40 | 8.10 | 0.00 | - | - | 2 | 84.18% |
| FTNT240621C00054000 | 2024-06-17 10:06AM EDT | 54.00 | 6.31 | 5.30 | 8.25 | -0.49 | -7.21% | 1 | 1 | 144.14% |
| FTNT240621C00055000 | 2024-06-17 12:31PM EDT | 55.00 | 6.20 | 4.85 | 6.55 | +0.40 | +6.90% | 8 | 905 | 96.29% |
| FTNT240621C00056000 | 2024-06-14 3:45PM EDT | 56.00 | 5.00 | 4.05 | 6.70 | +0.10 | +2.04% | 4 | 16 | 75.59% |
| FTNT240621C00057000 | 2024-06-14 3:33PM EDT | 57.00 | 3.97 | 2.36 | 4.45 | 0.00 | - | 1 | 25 | 68.85% |
| FTNT240621C00057500 | 2024-06-12 11:40AM EDT | 57.50 | 3.16 | 2.43 | 3.65 | 0.00 | - | 2 | 146 | 47.07% |
| FTNT240621C00058000 | 2024-06-14 3:16PM EDT | 58.00 | 3.05 | 2.33 | 3.15 | 0.00 | - | 5 | 117 | 42.19% |
| FTNT240621C00059000 | 2024-06-17 12:27PM EDT | 59.00 | 2.20 | 2.03 | 2.77 | +0.03 | +1.38% | 24 | 262 | 58.89% |
| FTNT240621C00060000 | 2024-06-17 3:50PM EDT | 60.00 | 1.44 | 1.26 | 1.38 | +0.10 | +7.46% | 103 | 2,852 | 30.32% |
| FTNT240621C00061000 | 2024-06-17 3:54PM EDT | 61.00 | 0.71 | 0.71 | 0.74 | -0.14 | -16.47% | 161 | 477 | 27.74% |
| FTNT240621C00062000 | 2024-06-17 3:49PM EDT | 62.00 | 0.34 | 0.32 | 0.36 | -0.10 | -22.73% | 128 | 337 | 27.59% |
| FTNT240621C00062500 | 2024-06-17 2:27PM EDT | 62.50 | 0.34 | 0.21 | 0.25 | -0.01 | -2.86% | 100 | 509 | 28.13% |
| FTNT240621C00063000 | 2024-06-17 3:51PM EDT | 63.00 | 0.17 | 0.13 | 0.17 | -0.06 | -26.09% | 71 | 627 | 28.71% |
| FTNT240621C00064000 | 2024-06-17 3:39PM EDT | 64.00 | 0.09 | 0.05 | 0.09 | -0.03 | -25.00% | 51 | 243 | 31.06% |
| FTNT240621C00065000 | 2024-06-17 3:50PM EDT | 65.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 168 | 3,374 | 33.59% |
| FTNT240621C00066000 | 2024-06-17 11:32AM EDT | 66.00 | 0.01 | 0.01 | 0.09 | -0.03 | -75.00% | 1 | 40 | 44.73% |
| FTNT240621C00067000 | 2024-06-14 11:27AM EDT | 67.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 18 | 104 | 52.34% |
| FTNT240621C00067500 | 2024-06-17 9:30AM EDT | 67.50 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 1 | 937 | 55.47% |
| FTNT240621C00068000 | 2024-06-17 9:42AM EDT | 68.00 | 0.09 | 0.01 | 0.14 | +0.04 | +80.00% | 1 | 1,022 | 55.27% |
| FTNT240621C00069000 | 2024-05-24 1:16PM EDT | 69.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 1 | 6 | 55.86% |
| FTNT240621C00070000 | 2024-06-17 1:59PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 2 | 3,097 | 53.91% |
| FTNT240621C00071000 | 2024-06-03 1:33PM EDT | 71.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 275 | 275 | 71.88% |
| FTNT240621C00072500 | 2024-06-17 3:47PM EDT | 72.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 6 | 586 | 67.19% |
| FTNT240621C00075000 | 2024-06-17 9:33AM EDT | 75.00 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 1 | 3,190 | 76.56% |
| FTNT240621C00077500 | 2024-06-13 11:40AM EDT | 77.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 85 | 108.20% |
| FTNT240621C00080000 | 2024-06-14 3:01PM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 1,693 | 108.59% |
| FTNT240621C00085000 | 2024-06-10 3:15PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 480 | 117.19% |
| FTNT240621C00090000 | 2024-05-20 12:13PM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 112.50% |
| FTNT240621C00095000 | 2024-05-03 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 885 | 233.59% |
| FTNT240621C00100000 | 2024-06-14 3:01PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 190 | 140.63% |
| FTNT240621C00105000 | 2024-05-02 2:51PM EDT | 105.00 | 0.03 | 0.00 | 1.59 | 0.00 | - | 3 | 134 | 306.45% |
| FTNT240621C00110000 | 2024-04-04 2:43PM EDT | 110.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 20 | 81 | 269.92% |
| FTNT240621C00115000 | 2024-05-08 1:39PM EDT | 115.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 47 | 498 | 187.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00025000 | 2024-05-07 11:51AM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 345.31% |
| FTNT240621P00030000 | 2024-02-26 2:05PM EDT | 30.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 20 | 51 | 287.50% |
| FTNT240621P00035000 | 2024-05-06 3:44PM EDT | 35.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 3 | 139 | 189.06% |
| FTNT240621P00040000 | 2024-06-07 11:18AM EDT | 40.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 172 | 169.53% |
| FTNT240621P00045000 | 2024-06-14 3:37PM EDT | 45.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,104 | 119.53% |
| FTNT240621P00047500 | 2024-05-21 12:38PM EDT | 47.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 115.63% |
| FTNT240621P00048000 | 2024-06-11 1:42PM EDT | 48.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | - | 2 | 111.72% |
| FTNT240621P00050000 | 2024-06-17 12:39PM EDT | 50.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 13 | 2,714 | 87.89% |
| FTNT240621P00051000 | 2024-06-11 12:28PM EDT | 51.00 | 0.01 | 0.00 | 0.15 | -0.05 | -83.33% | 2 | 2 | 83.59% |
| FTNT240621P00052000 | 2024-06-03 10:07AM EDT | 52.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 75.78% |
| FTNT240621P00052500 | 2024-06-17 2:46PM EDT | 52.50 | 0.04 | 0.00 | 0.07 | -0.02 | -33.33% | 20 | 71 | 63.28% |
| FTNT240621P00053000 | 2024-06-03 10:27AM EDT | 53.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 1 | 26 | 69.14% |
| FTNT240621P00054000 | 2024-06-13 11:17AM EDT | 54.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 105 | 127 | 56.25% |
| FTNT240621P00055000 | 2024-06-17 3:22PM EDT | 55.00 | 0.02 | 0.00 | 0.16 | -0.03 | -60.00% | 12 | 2,128 | 53.52% |
| FTNT240621P00056000 | 2024-06-17 3:52PM EDT | 56.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 4 | 118 | 41.80% |
| FTNT240621P00057000 | 2024-06-17 2:04PM EDT | 57.00 | 0.04 | 0.03 | 0.09 | -0.04 | -50.00% | 32 | 246 | 39.26% |
| FTNT240621P00057500 | 2024-06-17 3:50PM EDT | 57.50 | 0.06 | 0.03 | 0.06 | -0.05 | -45.45% | 12 | 458 | 32.03% |
| FTNT240621P00058000 | 2024-06-17 2:46PM EDT | 58.00 | 0.05 | 0.05 | 0.09 | -0.08 | -61.54% | 23 | 522 | 31.06% |
| FTNT240621P00059000 | 2024-06-17 2:23PM EDT | 59.00 | 0.12 | 0.14 | 0.19 | -0.16 | -57.14% | 2,524 | 692 | 28.91% |
| FTNT240621P00060000 | 2024-06-17 3:44PM EDT | 60.00 | 0.30 | 0.35 | 0.38 | -0.23 | -43.40% | 521 | 4,371 | 26.37% |
| FTNT240621P00061000 | 2024-06-17 2:11PM EDT | 61.00 | 0.68 | 0.73 | 0.80 | -0.29 | -29.90% | 65 | 656 | 26.32% |
| FTNT240621P00062000 | 2024-06-17 1:41PM EDT | 62.00 | 1.10 | 1.36 | 1.44 | -0.48 | -30.38% | 9 | 863 | 26.76% |
| FTNT240621P00062500 | 2024-06-17 2:46PM EDT | 62.50 | 1.49 | 1.73 | 1.86 | -0.93 | -38.43% | 23 | 109 | 28.61% |
| FTNT240621P00063000 | 2024-06-17 3:07PM EDT | 63.00 | 1.77 | 1.96 | 2.44 | -0.66 | -27.16% | 2 | 71 | 37.40% |
| FTNT240621P00064000 | 2024-06-14 10:38AM EDT | 64.00 | 3.59 | 3.05 | 3.25 | -0.29 | -7.47% | 1 | 41 | 35.74% |
| FTNT240621P00065000 | 2024-06-17 1:55PM EDT | 65.00 | 3.72 | 3.05 | 4.30 | -0.58 | -13.49% | 16 | 2,568 | 46.97% |
| FTNT240621P00067000 | 2024-05-20 11:26AM EDT | 67.00 | 5.42 | 4.95 | 7.10 | 0.00 | - | - | 0 | 105.86% |
| FTNT240621P00067500 | 2024-06-17 11:05AM EDT | 67.50 | 6.80 | 4.85 | 8.15 | -1.80 | -20.93% | 10 | 5 | 134.28% |
| FTNT240621P00069000 | 2024-06-11 10:15AM EDT | 69.00 | 9.10 | 7.35 | 8.35 | 0.00 | - | - | 0 | 79.49% |
| FTNT240621P00070000 | 2024-06-17 10:18AM EDT | 70.00 | 9.40 | 8.85 | 9.85 | -0.10 | -1.05% | 6 | 11 | 86.04% |
| FTNT240621P00071000 | 2024-06-14 2:21PM EDT | 71.00 | 10.30 | 10.00 | 11.20 | 0.00 | - | 4 | 7 | 111.13% |
| FTNT240621P00072000 | 2024-06-11 10:14AM EDT | 72.00 | 12.15 | 10.70 | 11.30 | 0.00 | - | - | 1 | 93.75% |
| FTNT240621P00072500 | 2024-06-11 10:14AM EDT | 72.50 | 12.65 | 10.45 | 12.80 | 0.00 | - | 1 | 1 | 67.19% |
| FTNT240621P00073000 | 2024-06-11 12:49PM EDT | 73.00 | 14.55 | 11.50 | 13.30 | 0.00 | - | - | 3 | 109.18% |
| FTNT240621P00075000 | 2024-06-17 10:46AM EDT | 75.00 | 14.50 | 13.95 | 15.50 | -0.60 | -3.97% | 4 | 4 | 146.19% |
| FTNT240621P00080000 | 2024-06-17 11:03AM EDT | 80.00 | 19.35 | 18.05 | 19.20 | +3.50 | +22.08% | 1 | 0 | 120.70% |
| FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 85.00 | 20.40 | 24.85 | 26.35 | 0.00 | - | 1 | 0 | 259.77% |
| FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 90.00 | 20.37 | 29.10 | 31.65 | 0.00 | - | 5 | 0 | 274.12% |
| FTNT240621P00095000 | 2023-11-08 3:25PM EDT | 95.00 | 44.20 | 42.10 | 44.30 | 0.00 | - | 130 | 0 | 630.86% |
| FTNT240621P00100000 | 2023-07-13 10:54AM EDT | 100.00 | 23.10 | 40.00 | 40.60 | 0.00 | - | - | 2 | 316.70% |
| FTNT240621P00105000 | 2023-08-02 2:32PM EDT | 105.00 | 30.70 | 43.70 | 44.70 | 0.00 | - | - | 0 | 212.50% |
© 2024 Yahoo. Tutti i diritti riservati.