Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.386,98 +944,86 (+1,51%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00065000 | 2024-05-24 1:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 49 | 439 | 51.56% |
| FTNT240531C00065000 | 2024-05-24 3:33PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.09 | 0.00 | - | 20 | 648 | 27.54% |
| FTNT240607C00065000 | 2024-05-24 10:59AM EDT | 2024-06-07 | 0.26 | 0.20 | 0.25 | +0.02 | +8.33% | 4 | 111 | 26.71% |
| FTNT240614C00065000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 0.42 | 0.30 | 0.45 | -0.05 | -10.64% | 6 | 87 | 27.20% |
| FTNT240621C00065000 | 2024-05-24 2:52PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.58 | +0.01 | +1.89% | 63 | 3,544 | 26.22% |
| FTNT240628C00065000 | 2024-05-23 12:19PM EDT | 2024-06-28 | 0.85 | 0.53 | 0.83 | +0.02 | +2.41% | 1 | 36 | 27.64% |
| FTNT240719C00065000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 1.20 | 1.20 | 1.24 | +0.10 | +9.09% | 65 | 3,111 | 26.91% |
| FTNT240920C00065000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 3.49 | 3.45 | 3.60 | +0.18 | +5.44% | 47 | 2,794 | 36.22% |
| FTNT241220C00065000 | 2024-05-24 11:11AM EDT | 2024-12-20 | 5.80 | 5.70 | 5.85 | +0.10 | +1.75% | 2 | 689 | 39.47% |
| FTNT250117C00065000 | 2024-05-24 11:45AM EDT | 2025-01-17 | 6.12 | 6.10 | 6.25 | +0.22 | +3.73% | 30 | 1,903 | 39.11% |
| FTNT250620C00065000 | 2024-05-24 11:46AM EDT | 2025-06-20 | 9.20 | 8.95 | 9.25 | +1.30 | +16.46% | 3 | 2 | 42.32% |
| FTNT260116C00065000 | 2024-05-24 2:13PM EDT | 2026-01-16 | 12.12 | 11.00 | 12.25 | +0.10 | +0.83% | 41 | 286 | 43.79% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00065000 | 2024-05-23 12:11PM EDT | 2024-05-24 | 3.55 | 2.74 | 5.45 | 0.00 | - | 1 | 29 | 126.95% |
| FTNT240531P00065000 | 2024-05-23 3:15PM EDT | 2024-05-31 | 4.31 | 3.60 | 5.00 | 0.00 | - | 7 | 539 | 52.49% |
| FTNT240607P00065000 | 2024-05-17 11:50AM EDT | 2024-06-07 | 3.55 | 3.65 | 4.85 | 0.00 | - | 3 | 25 | 51.56% |
| FTNT240614P00065000 | 2024-05-10 1:30PM EDT | 2024-06-14 | 6.68 | 2.49 | 4.70 | 0.00 | - | 1 | 3 | 39.70% |
| FTNT240621P00065000 | 2024-05-24 1:14PM EDT | 2024-06-21 | 4.10 | 3.95 | 4.10 | -0.10 | -2.38% | 50 | 2,805 | 23.68% |
| FTNT240628P00065000 | 2024-05-14 1:38PM EDT | 2024-06-28 | 5.41 | 4.00 | 4.40 | 0.00 | - | - | 2 | 26.39% |
| FTNT240719P00065000 | 2024-05-23 3:35PM EDT | 2024-07-19 | 4.40 | 4.10 | 4.90 | -0.52 | -10.57% | 33 | 3,072 | 27.05% |
| FTNT240920P00065000 | 2024-05-24 1:12PM EDT | 2024-09-20 | 6.25 | 6.15 | 6.25 | -0.39 | -5.87% | 27 | 2,245 | 28.93% |
| FTNT241220P00065000 | 2024-05-22 10:31AM EDT | 2024-12-20 | 7.65 | 7.45 | 7.75 | 0.00 | - | 4 | 72 | 30.05% |
| FTNT250117P00065000 | 2024-05-23 9:52AM EDT | 2025-01-17 | 8.10 | 7.70 | 7.95 | 0.00 | - | 2 | 2,982 | 29.25% |
| FTNT260116P00065000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 11.30 | 10.40 | 12.25 | -0.55 | -4.64% | 2 | 90 | 32.12% |
© 2024 Yahoo. Tutti i diritti riservati.