Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.491,09 -36,36 (-0,06%)
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:70.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00070000 | 2024-05-15 12:09PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 36 | 51.17% |
| FTNT240531C00070000 | 2024-05-10 10:09AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 21 | 37.31% |
| FTNT240607C00070000 | 2024-05-15 11:10AM EDT | 2024-06-07 | 0.07 | 0.02 | 0.11 | 0.00 | - | 2 | 107 | 33.20% |
| FTNT240621C00070000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 0.17 | 0.12 | 0.16 | +0.02 | +13.33% | 33 | 3,124 | 27.83% |
| FTNT240719C00070000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.45 | 0.43 | 0.47 | -0.02 | -4.26% | 9 | 1,618 | 27.49% |
| FTNT240920C00070000 | 2024-05-17 3:17PM EDT | 2024-09-20 | 2.00 | 2.01 | 2.08 | -0.07 | -3.38% | 22 | 2,766 | 34.50% |
| FTNT241220C00070000 | 2024-05-17 3:13PM EDT | 2024-12-20 | 4.00 | 3.95 | 4.15 | -0.03 | -0.74% | 7 | 1,396 | 38.21% |
| FTNT250117C00070000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 4.37 | 4.30 | 4.45 | +0.12 | +2.82% | 410 | 5,660 | 37.51% |
| FTNT260116C00070000 | 2024-05-17 2:06PM EDT | 2026-01-16 | 10.02 | 9.85 | 10.40 | +0.02 | +0.20% | 1 | 1,075 | 42.75% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 2024-05-24 | 7.65 | 8.20 | 9.70 | 0.00 | - | 5 | 0 | 77.44% |
| FTNT240531P00070000 | 2024-05-07 3:36PM EDT | 2024-05-31 | 10.70 | 7.00 | 9.70 | 0.00 | - | 1 | 3 | 79.10% |
| FTNT240614P00070000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 10.00 | 6.75 | 10.55 | 0.00 | - | 2 | 3 | 71.48% |
| FTNT240621P00070000 | 2024-05-13 12:36PM EDT | 2024-06-21 | 10.20 | 8.25 | 8.70 | 0.00 | - | 6 | 451 | 26.66% |
| FTNT240719P00070000 | 2024-05-06 1:45PM EDT | 2024-07-19 | 10.99 | 7.85 | 8.75 | 0.00 | - | 9 | 500 | 21.34% |
| FTNT240920P00070000 | 2024-05-16 1:34PM EDT | 2024-09-20 | 10.10 | 9.50 | 9.70 | 0.00 | - | 1 | 815 | 26.39% |
| FTNT241220P00070000 | 2024-05-15 11:32AM EDT | 2024-12-20 | 11.50 | 10.70 | 10.90 | 0.00 | - | 1 | 527 | 27.83% |
| FTNT250117P00070000 | 2024-05-09 10:03AM EDT | 2025-01-17 | 12.70 | 9.90 | 11.05 | 0.00 | - | 5 | 1,973 | 27.04% |
| FTNT260116P00070000 | 2024-05-16 10:45AM EDT | 2026-01-16 | 14.90 | 13.85 | 14.35 | 0.00 | - | 2 | 55 | 28.14% |
© 2024 Yahoo. Tutti i diritti riservati.