Italia markets close in 1 hour 11 minutes
FTSE MIB
33.972,37 -323,94 (-0,94%) Dow Jones
38.256,06 -130,03 (-0,34%) Nasdaq
15.952,10 -30,99 (-0,19%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,25 -1,38 (-1,67%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:18AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00043500 | 2024-04-26 9:57AM EDT | 43.50 | 21.55 | 20.25 | 20.50 | 0.00 | - | 3 | 3 | 0.00% |
| FTNT240503C00045000 | 2024-04-17 1:42PM EDT | 45.00 | 20.32 | 18.75 | 20.10 | 0.00 | - | - | 2 | 211.72% |
| FTNT240503C00047000 | 2024-04-26 9:41AM EDT | 47.00 | 17.75 | 16.35 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTNT240503C00051000 | 2024-04-26 10:14AM EDT | 51.00 | 14.10 | 12.35 | 14.00 | 0.00 | - | 5 | 4 | 97.66% |
| FTNT240503C00052000 | 2024-04-26 10:14AM EDT | 52.00 | 13.15 | 11.40 | 12.30 | 0.00 | - | 2 | 2 | 121.29% |
| FTNT240503C00054000 | 2024-04-26 1:45PM EDT | 54.00 | 10.44 | 10.10 | 10.70 | 0.00 | - | 1 | 3 | 115.82% |
| FTNT240503C00055000 | 2024-04-29 11:56AM EDT | 55.00 | 9.60 | 9.25 | 9.40 | 0.00 | - | 107 | 109 | 97.66% |
| FTNT240503C00058000 | 2024-04-22 12:54PM EDT | 58.00 | 6.50 | 6.95 | 7.10 | 0.00 | - | 2 | 6 | 117.77% |
| FTNT240503C00059000 | 2024-04-29 12:23PM EDT | 59.00 | 6.40 | 6.20 | 6.35 | 0.00 | - | 2 | 3 | 117.87% |
| FTNT240503C00060000 | 2024-04-25 10:37AM EDT | 60.00 | 5.20 | 5.50 | 5.65 | 0.00 | - | 8 | 21 | 118.26% |
| FTNT240503C00061000 | 2024-04-29 10:16AM EDT | 61.00 | 5.44 | 4.95 | 5.05 | 0.00 | - | 1 | 13 | 121.78% |
| FTNT240503C00062000 | 2024-04-29 1:31PM EDT | 62.00 | 4.50 | 4.25 | 4.35 | 0.00 | - | 90 | 97 | 118.07% |
| FTNT240503C00063000 | 2024-04-30 9:33AM EDT | 63.00 | 4.05 | 3.75 | 3.85 | +0.20 | +5.19% | 6 | 208 | 120.31% |
| FTNT240503C00064000 | 2024-04-30 9:39AM EDT | 64.00 | 3.42 | 3.25 | 3.35 | -0.07 | -2.01% | 5 | 860 | 120.61% |
| FTNT240503C00065000 | 2024-04-30 9:42AM EDT | 65.00 | 2.95 | 2.87 | 2.91 | -0.25 | -7.81% | 1 | 469 | 122.36% |
| FTNT240503C00066000 | 2024-04-29 3:23PM EDT | 66.00 | 2.61 | 2.46 | 2.53 | 0.00 | - | 27 | 318 | 122.95% |
| FTNT240503C00067000 | 2024-04-30 9:53AM EDT | 67.00 | 2.14 | 2.07 | 2.14 | -0.16 | -6.96% | 35 | 2,953 | 121.97% |
| FTNT240503C00068000 | 2024-04-30 10:00AM EDT | 68.00 | 1.80 | 1.77 | 1.84 | -0.13 | -6.74% | 2 | 244 | 122.85% |
| FTNT240503C00069000 | 2024-04-29 3:58PM EDT | 69.00 | 1.68 | 1.50 | 1.56 | 0.00 | - | 21 | 133 | 123.24% |
| FTNT240503C00070000 | 2024-04-30 9:46AM EDT | 70.00 | 1.31 | 1.24 | 1.32 | -0.07 | -5.07% | 2 | 1,686 | 123.05% |
| FTNT240503C00071000 | 2024-04-29 2:25PM EDT | 71.00 | 1.23 | 1.03 | 1.12 | 0.00 | - | 34 | 314 | 123.44% |
| FTNT240503C00072000 | 2024-04-29 3:48PM EDT | 72.00 | 0.94 | 0.85 | 0.92 | 0.00 | - | 36 | 530 | 123.05% |
| FTNT240503C00073000 | 2024-04-30 9:44AM EDT | 73.00 | 0.75 | 0.69 | 0.77 | -0.04 | -5.06% | 1 | 124 | 123.14% |
| FTNT240503C00074000 | 2024-04-29 2:19PM EDT | 74.00 | 0.65 | 0.56 | 0.64 | 0.00 | - | 20 | 164 | 123.24% |
| FTNT240503C00075000 | 2024-04-29 3:33PM EDT | 75.00 | 0.50 | 0.46 | 0.52 | -0.02 | -3.85% | 1 | 209 | 123.24% |
| FTNT240503C00076000 | 2024-04-26 1:45PM EDT | 76.00 | 0.45 | 0.35 | 0.43 | 0.00 | - | 13 | 109 | 122.66% |
| FTNT240503C00077000 | 2024-04-29 3:43PM EDT | 77.00 | 0.32 | 0.30 | 0.36 | -0.03 | -8.57% | 2 | 127 | 124.02% |
| FTNT240503C00078000 | 2024-04-29 12:09PM EDT | 78.00 | 0.29 | 0.24 | 0.29 | 0.00 | - | 4 | 70 | 124.02% |
| FTNT240503C00079000 | 2024-04-30 9:30AM EDT | 79.00 | 0.24 | 0.17 | 0.24 | -0.07 | -22.58% | 1 | 239 | 123.05% |
| FTNT240503C00080000 | 2024-04-29 1:59PM EDT | 80.00 | 0.19 | 0.15 | 0.23 | 0.00 | - | 144 | 416 | 126.95% |
| FTNT240503C00081000 | 2024-04-29 3:50PM EDT | 81.00 | 0.16 | 0.11 | 0.30 | 0.00 | - | 19 | 126 | 134.38% |
| FTNT240503C00082000 | 2024-04-29 2:00PM EDT | 82.00 | 0.13 | 0.05 | 0.21 | 0.00 | - | 1 | 2 | 128.52% |
| FTNT240503C00083000 | 2024-04-26 10:10AM EDT | 83.00 | 0.16 | 0.04 | 0.30 | 0.00 | - | 2 | 2 | 140.23% |
| FTNT240503C00084000 | 2024-04-04 9:54AM EDT | 84.00 | 0.90 | 0.03 | 0.18 | 0.00 | - | 5 | 5 | 133.59% |
| FTNT240503C00085000 | 2024-04-26 1:30PM EDT | 85.00 | 0.13 | 0.02 | 0.14 | 0.00 | - | 4 | 38 | 132.42% |
| FTNT240503C00090000 | 2024-04-29 2:49PM EDT | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 545 | 645 | 140.63% |
| FTNT240503C00095000 | 2024-04-26 2:16PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 49 | 51 | 150.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00035000 | 2024-04-26 12:43PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 221.88% |
| FTNT240503P00040000 | 2024-04-01 2:55PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 50 | 175.00% |
| FTNT240503P00045000 | 2024-04-01 2:55PM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 780 | 134.38% |
| FTNT240503P00047000 | 2024-04-25 3:50PM EDT | 47.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | - | 1 | 133.59% |
| FTNT240503P00048000 | 2024-04-29 3:21PM EDT | 48.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 3 | 4 | 132.03% |
| FTNT240503P00049000 | 2024-04-30 9:30AM EDT | 49.00 | 0.08 | 0.03 | 0.30 | 0.00 | - | 1 | 18 | 151.95% |
| FTNT240503P00050000 | 2024-04-29 3:50PM EDT | 50.00 | 0.11 | 0.05 | 0.26 | 0.00 | - | 4 | 39 | 140.63% |
| FTNT240503P00051000 | 2024-04-25 2:02PM EDT | 51.00 | 0.19 | 0.07 | 0.40 | 0.00 | - | - | 21 | 143.36% |
| FTNT240503P00052000 | 2024-04-29 3:53PM EDT | 52.00 | 0.21 | 0.22 | 0.25 | 0.00 | - | 49 | 73 | 133.59% |
| FTNT240503P00053000 | 2024-04-30 9:30AM EDT | 53.00 | 0.30 | 0.30 | 0.33 | 0.00 | - | 4 | 130 | 132.81% |
| FTNT240503P00054000 | 2024-04-29 3:53PM EDT | 54.00 | 0.40 | 0.39 | 0.44 | 0.00 | - | 65 | 239 | 132.03% |
| FTNT240503P00055000 | 2024-04-30 9:58AM EDT | 55.00 | 0.54 | 0.55 | 0.58 | +0.01 | +1.89% | 8 | 233 | 133.30% |
| FTNT240503P00056000 | 2024-04-30 9:37AM EDT | 56.00 | 0.70 | 0.70 | 0.89 | +0.04 | +6.06% | 7 | 130 | 137.31% |
| FTNT240503P00057000 | 2024-04-30 9:30AM EDT | 57.00 | 0.89 | 0.92 | 0.95 | -0.01 | -1.11% | 7 | 137 | 133.50% |
| FTNT240503P00058000 | 2024-04-30 9:34AM EDT | 58.00 | 1.10 | 1.13 | 1.15 | +0.05 | +4.76% | 12 | 308 | 131.84% |
| FTNT240503P00059000 | 2024-04-29 2:58PM EDT | 59.00 | 1.40 | 1.42 | 1.48 | +0.08 | +6.06% | 1 | 131 | 133.45% |
| FTNT240503P00060000 | 2024-04-29 3:18PM EDT | 60.00 | 1.68 | 1.72 | 1.80 | 0.00 | - | 219 | 582 | 133.01% |
| FTNT240503P00061000 | 2024-04-29 2:58PM EDT | 61.00 | 1.98 | 2.10 | 2.16 | 0.00 | - | 15 | 66 | 133.30% |
| FTNT240503P00062000 | 2024-04-29 1:31PM EDT | 62.00 | 2.50 | 2.54 | 2.59 | 0.00 | - | 70 | 292 | 134.38% |
| FTNT240503P00063000 | 2024-04-30 9:52AM EDT | 63.00 | 2.98 | 3.00 | 3.10 | +0.03 | +1.02% | 3 | 220 | 135.55% |
| FTNT240503P00064000 | 2024-04-29 2:16PM EDT | 64.00 | 3.38 | 3.40 | 3.55 | 0.00 | - | 583 | 1,369 | 132.72% |
| FTNT240503P00065000 | 2024-04-29 2:58PM EDT | 65.00 | 3.80 | 3.95 | 4.10 | 0.00 | - | 10 | 315 | 133.01% |
| FTNT240503P00066000 | 2024-04-29 1:07PM EDT | 66.00 | 4.70 | 4.60 | 4.75 | 0.00 | - | 2 | 1,088 | 135.40% |
| FTNT240503P00067000 | 2024-04-26 1:19PM EDT | 67.00 | 5.04 | 5.25 | 5.40 | 0.00 | - | 11 | 135 | 136.23% |
| FTNT240503P00068000 | 2024-04-23 3:54PM EDT | 68.00 | 5.05 | 5.95 | 6.10 | 0.00 | - | 1 | 91 | 137.60% |
| FTNT240503P00069000 | 2024-04-24 9:31AM EDT | 69.00 | 5.70 | 6.60 | 6.75 | 0.00 | - | 1 | 45 | 135.55% |
| FTNT240503P00070000 | 2024-04-26 2:32PM EDT | 70.00 | 7.17 | 7.30 | 7.45 | 0.00 | - | 2 | 50 | 133.89% |
| FTNT240503P00071000 | 2024-04-29 2:14PM EDT | 71.00 | 8.02 | 8.15 | 8.35 | 0.00 | - | 6 | 7 | 138.67% |
| FTNT240503P00072000 | 2024-04-15 2:36PM EDT | 72.00 | 7.99 | 8.95 | 9.35 | 0.00 | - | 1 | 22 | 143.75% |
| FTNT240503P00073000 | 2024-04-29 2:14PM EDT | 73.00 | 9.65 | 9.85 | 10.65 | 0.00 | - | 6 | 16 | 157.81% |
| FTNT240503P00074000 | 2024-04-22 11:22AM EDT | 74.00 | 11.70 | 10.65 | 11.75 | 0.00 | - | 2 | 5 | 164.45% |
| FTNT240503P00075000 | 2024-04-29 2:15PM EDT | 75.00 | 11.38 | 11.50 | 12.35 | 0.00 | - | 6 | 5 | 158.89% |
| FTNT240503P00077000 | 2024-04-29 2:15PM EDT | 77.00 | 13.23 | 13.40 | 13.65 | 0.00 | - | 6 | 4 | 150.59% |
© 2024 Yahoo. Tutti i diritti riservati.