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:85.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00085000 | 2024-05-20 3:51PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 10 | 262.50% |
| FTNT240531C00085000 | 2024-05-23 9:37AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 25 | 99.61% |
| FTNT240607C00085000 | 2024-05-03 9:52AM EDT | 2024-06-07 | 0.07 | 0.00 | 1.27 | 0.00 | - | 3 | 0 | 115.82% |
| FTNT240621C00085000 | 2024-05-24 3:05PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 1 | 479 | 50.00% |
| FTNT240719C00085000 | 2024-05-24 3:16PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 5 | 773 | 37.31% |
| FTNT240920C00085000 | 2024-05-24 12:50PM EDT | 2024-09-20 | 0.29 | 0.11 | 0.31 | -0.01 | -3.33% | 2 | 1,687 | 34.86% |
| FTNT241220C00085000 | 2024-05-14 12:01PM EDT | 2024-12-20 | 1.00 | 0.92 | 1.15 | 0.00 | - | 5 | 67 | 36.26% |
| FTNT250117C00085000 | 2024-05-24 2:53PM EDT | 2025-01-17 | 1.20 | 1.03 | 1.29 | -0.04 | -3.23% | 2 | 2,349 | 35.25% |
| FTNT250620C00085000 | 2024-05-17 10:26AM EDT | 2025-06-20 | 3.25 | 3.05 | 4.20 | 0.00 | - | 1 | 1 | 42.52% |
| FTNT260116C00085000 | 2024-05-17 1:07PM EDT | 2026-01-16 | 5.86 | 3.10 | 6.05 | 0.00 | - | 1 | 508 | 40.79% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 2024-06-21 | 20.40 | 22.50 | 25.95 | 0.00 | - | 1 | 0 | 81.35% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 2024-07-19 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
| FTNT240920P00085000 | 2024-05-02 11:48AM EDT | 2024-09-20 | 21.25 | 23.50 | 25.00 | 0.00 | - | 1 | 2 | 50.49% |
| FTNT241220P00085000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 21.80 | 23.30 | 25.40 | 0.00 | - | 1 | 1 | 41.41% |
| FTNT250117P00085000 | 2024-05-08 2:57PM EDT | 2025-01-17 | 25.65 | 21.20 | 24.15 | 0.00 | - | 240 | 120 | 27.47% |
© 2024 Yahoo. Tutti i diritti riservati.