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
61.393,41 -311,09 (-0,50%)
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:80.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00080000 | 2024-05-15 12:09PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 18 | 98.44% |
| FTNT240531C00080000 | 2024-05-03 10:46AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 11 | 60.16% |
| FTNT240607C00080000 | 2024-05-16 3:10PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 13 | 54.10% |
| FTNT240621C00080000 | 2024-05-17 11:43AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 120 | 1,816 | 37.11% |
| FTNT240719C00080000 | 2024-05-16 10:28AM EDT | 2024-07-19 | 0.08 | 0.03 | 0.10 | 0.00 | - | 20 | 811 | 33.01% |
| FTNT240920C00080000 | 2024-05-17 10:55AM EDT | 2024-09-20 | 0.63 | 0.58 | 0.63 | +0.10 | +18.87% | 5 | 417 | 34.35% |
| FTNT241220C00080000 | 2024-05-17 2:15PM EDT | 2024-12-20 | 1.65 | 1.70 | 1.77 | +0.02 | +1.23% | 6 | 1,985 | 36.02% |
| FTNT250117C00080000 | 2024-05-17 1:16PM EDT | 2025-01-17 | 2.04 | 1.89 | 2.05 | +0.14 | +7.37% | 3 | 2,735 | 35.79% |
| FTNT250620C00080000 | 2024-05-16 10:37AM EDT | 2025-06-20 | 4.09 | 4.05 | 4.40 | 0.00 | - | 2 | 3 | 38.97% |
| FTNT260116C00080000 | 2024-05-17 2:26PM EDT | 2026-01-16 | 6.90 | 6.90 | 7.60 | 0.00 | - | 4 | 310 | 42.19% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 2024-06-21 | 15.85 | 18.10 | 19.50 | 0.00 | - | 4 | 0 | 51.66% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 15.85 | 17.90 | 19.45 | 0.00 | - | 15 | 7 | 53.32% |
| FTNT240920P00080000 | 2024-05-02 11:47AM EDT | 2024-09-20 | 16.80 | 17.90 | 18.80 | 0.00 | - | 3 | 6 | 27.30% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 2024-12-20 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT250117P00080000 | 2024-05-06 1:46PM EDT | 2025-01-17 | 21.00 | 17.90 | 19.00 | 0.00 | - | 3 | 222 | 22.44% |
| FTNT260116P00080000 | 2024-05-17 2:22PM EDT | 2026-01-16 | 20.90 | 20.65 | 21.00 | +0.04 | +0.19% | 3 | 25 | 24.30% |
© 2024 Yahoo. Tutti i diritti riservati.