Italia markets open in 7 hours 41 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
54.052,09 -2.322,73 (-4,12%) CMC Crypto 200
1.269,41 -69,65 (-5,20%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 19.70 | 20.50 | 0.00 | - | 3 | 3 | 203.13% |
| FTNT240503C00045000 | 2024-04-17 1:42PM EDT | 45.00 | 20.32 | 17.95 | 18.75 | 0.00 | - | - | 2 | 228.52% |
| FTNT240503C00047000 | 2024-04-26 9:41AM EDT | 47.00 | 17.75 | 15.65 | 17.50 | 0.00 | - | 1 | 1 | 155.47% |
| FTNT240503C00051000 | 2024-04-26 10:14AM EDT | 51.00 | 14.10 | 11.75 | 12.90 | 0.00 | - | 5 | 4 | 178.52% |
| FTNT240503C00052000 | 2024-04-26 10:14AM EDT | 52.00 | 13.15 | 11.55 | 12.10 | 0.00 | - | 2 | 2 | 157.03% |
| FTNT240503C00054000 | 2024-04-26 1:45PM EDT | 54.00 | 10.44 | 8.90 | 10.20 | 0.00 | - | 1 | 3 | 81.25% |
| FTNT240503C00055000 | 2024-04-30 11:52AM EDT | 55.00 | 9.80 | 8.85 | 9.10 | 0.00 | - | 1 | 108 | 136.91% |
| FTNT240503C00058000 | 2024-05-01 11:03AM EDT | 58.00 | 6.64 | 6.55 | 6.70 | +0.14 | +2.15% | 3 | 6 | 141.60% |
| FTNT240503C00059000 | 2024-05-01 2:39PM EDT | 59.00 | 6.70 | 5.90 | 6.00 | +0.30 | +4.69% | 41 | 3 | 143.95% |
| FTNT240503C00060000 | 2024-05-01 10:47AM EDT | 60.00 | 5.32 | 5.25 | 5.35 | +0.12 | +2.31% | 1 | 21 | 144.82% |
| FTNT240503C00061000 | 2024-05-01 2:39PM EDT | 61.00 | 4.98 | 4.70 | 4.80 | -0.46 | -8.46% | 24 | 13 | 148.14% |
| FTNT240503C00062000 | 2024-05-01 12:37PM EDT | 62.00 | 4.37 | 4.15 | 4.25 | +0.02 | +0.46% | 14 | 119 | 149.02% |
| FTNT240503C00063000 | 2024-05-01 3:43PM EDT | 63.00 | 3.85 | 3.65 | 3.75 | -0.24 | -5.87% | 89 | 237 | 149.95% |
| FTNT240503C00064000 | 2024-05-01 3:59PM EDT | 64.00 | 3.26 | 3.20 | 3.30 | -0.13 | -3.83% | 93 | 874 | 150.98% |
| FTNT240503C00065000 | 2024-05-01 3:44PM EDT | 65.00 | 2.95 | 2.80 | 2.87 | +0.23 | +8.46% | 397 | 488 | 151.66% |
| FTNT240503C00066000 | 2024-05-01 3:56PM EDT | 66.00 | 2.49 | 2.43 | 2.52 | -0.05 | -1.97% | 82 | 425 | 152.73% |
| FTNT240503C00067000 | 2024-05-01 3:40PM EDT | 67.00 | 2.32 | 2.10 | 2.18 | +0.26 | +12.62% | 108 | 2,817 | 153.22% |
| FTNT240503C00068000 | 2024-05-01 3:47PM EDT | 68.00 | 1.95 | 1.81 | 1.88 | +0.28 | +16.77% | 2,402 | 255 | 153.81% |
| FTNT240503C00069000 | 2024-05-01 3:58PM EDT | 69.00 | 1.55 | 1.55 | 1.60 | -0.12 | -7.19% | 850 | 132 | 153.81% |
| FTNT240503C00070000 | 2024-05-01 3:58PM EDT | 70.00 | 1.33 | 1.30 | 1.37 | +0.08 | +6.40% | 2,439 | 1,692 | 153.71% |
| FTNT240503C00071000 | 2024-05-01 3:55PM EDT | 71.00 | 1.14 | 1.10 | 1.18 | +0.02 | +1.79% | 54 | 336 | 154.39% |
| FTNT240503C00072000 | 2024-05-01 1:31PM EDT | 72.00 | 1.00 | 0.95 | 1.00 | +0.09 | +9.89% | 417 | 538 | 155.27% |
| FTNT240503C00073000 | 2024-05-01 3:38PM EDT | 73.00 | 0.88 | 0.80 | 0.84 | +0.13 | +17.33% | 104 | 129 | 155.47% |
| FTNT240503C00074000 | 2024-05-01 12:12PM EDT | 74.00 | 0.70 | 0.67 | 0.71 | +0.05 | +7.69% | 8 | 164 | 155.86% |
| FTNT240503C00075000 | 2024-05-01 3:48PM EDT | 75.00 | 0.59 | 0.53 | 0.57 | +0.07 | +13.46% | 37 | 242 | 153.81% |
| FTNT240503C00076000 | 2024-05-01 10:12AM EDT | 76.00 | 0.42 | 0.46 | 0.50 | -0.04 | -8.70% | 1 | 109 | 156.05% |
| FTNT240503C00077000 | 2024-05-01 2:24PM EDT | 77.00 | 0.37 | 0.38 | 0.41 | +0.05 | +15.63% | 11 | 127 | 155.86% |
| FTNT240503C00078000 | 2024-05-01 2:12PM EDT | 78.00 | 0.33 | 0.31 | 0.34 | +0.08 | +32.00% | 46 | 72 | 155.86% |
| FTNT240503C00079000 | 2024-05-01 3:23PM EDT | 79.00 | 0.27 | 0.25 | 0.27 | +0.04 | +17.39% | 43 | 239 | 155.08% |
| FTNT240503C00080000 | 2024-05-01 1:19PM EDT | 80.00 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 146 | 415 | 154.69% |
| FTNT240503C00081000 | 2024-05-01 3:37PM EDT | 81.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 29 | 126 | 155.47% |
| FTNT240503C00082000 | 2024-05-01 12:52PM EDT | 82.00 | 0.12 | 0.11 | 0.15 | -0.01 | -7.69% | 14 | 2 | 153.13% |
| FTNT240503C00083000 | 2024-05-01 3:15PM EDT | 83.00 | 0.10 | 0.05 | 0.29 | -0.02 | -16.67% | 2 | 23 | 166.80% |
| FTNT240503C00084000 | 2024-04-04 9:54AM EDT | 84.00 | 0.90 | 0.04 | 0.31 | 0.00 | - | 5 | 5 | 173.83% |
| FTNT240503C00085000 | 2024-04-26 1:30PM EDT | 85.00 | 0.13 | 0.03 | 0.30 | 0.00 | - | 4 | 38 | 177.73% |
| FTNT240503C00090000 | 2024-04-30 11:00AM EDT | 90.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 649 | 156.25% |
| FTNT240503C00095000 | 2024-04-26 2:16PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 49 | 51 | 178.13% |
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 | 0.02 | 0.00 | - | 3 | 4 | 240.63% |
| FTNT240503P00040000 | 2024-04-01 2:55PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 50 | 210.94% |
| FTNT240503P00045000 | 2024-04-01 2:55PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 780 | 178.13% |
| FTNT240503P00047000 | 2024-04-30 1:56PM EDT | 47.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 262.70% |
| FTNT240503P00048000 | 2024-04-29 3:21PM EDT | 48.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 4 | 248.63% |
| FTNT240503P00049000 | 2024-05-01 10:05AM EDT | 49.00 | 0.06 | 0.01 | 0.28 | -0.05 | -45.45% | 5 | 21 | 166.41% |
| FTNT240503P00050000 | 2024-05-01 3:57PM EDT | 50.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 231 | 40 | 127.34% |
| FTNT240503P00051000 | 2024-04-25 2:02PM EDT | 51.00 | 0.19 | 0.02 | 0.34 | 0.00 | - | - | 21 | 151.17% |
| FTNT240503P00052000 | 2024-05-01 3:56PM EDT | 52.00 | 0.13 | 0.04 | 0.39 | -0.07 | -35.00% | 12 | 108 | 145.70% |
| FTNT240503P00053000 | 2024-05-01 1:19PM EDT | 53.00 | 0.16 | 0.15 | 0.18 | -0.11 | -40.74% | 28 | 137 | 126.95% |
| FTNT240503P00054000 | 2024-05-01 11:01AM EDT | 54.00 | 0.32 | 0.22 | 0.28 | -0.05 | -13.51% | 5 | 250 | 128.13% |
| FTNT240503P00055000 | 2024-05-01 3:48PM EDT | 55.00 | 0.36 | 0.35 | 0.42 | -0.13 | -26.53% | 510 | 278 | 131.25% |
| FTNT240503P00056000 | 2024-05-01 3:35PM EDT | 56.00 | 0.49 | 0.52 | 0.57 | -0.12 | -19.67% | 443 | 140 | 132.81% |
| FTNT240503P00057000 | 2024-05-01 3:55PM EDT | 57.00 | 0.75 | 0.75 | 0.80 | -0.14 | -15.73% | 125 | 141 | 136.13% |
| FTNT240503P00058000 | 2024-05-01 3:56PM EDT | 58.00 | 1.04 | 1.01 | 1.04 | -0.16 | -13.33% | 20 | 329 | 137.50% |
| FTNT240503P00059000 | 2024-05-01 3:52PM EDT | 59.00 | 1.28 | 1.32 | 1.39 | -0.24 | -15.79% | 139 | 136 | 140.43% |
| FTNT240503P00060000 | 2024-05-01 3:06PM EDT | 60.00 | 1.47 | 1.69 | 1.73 | -0.29 | -16.48% | 122 | 640 | 141.89% |
| FTNT240503P00061000 | 2024-05-01 10:33AM EDT | 61.00 | 2.22 | 2.10 | 2.15 | +0.09 | +4.23% | 9 | 72 | 143.75% |
| FTNT240503P00062000 | 2024-05-01 3:56PM EDT | 62.00 | 2.55 | 2.57 | 2.65 | +0.08 | +3.24% | 5 | 311 | 146.29% |
| FTNT240503P00063000 | 2024-05-01 3:59PM EDT | 63.00 | 3.10 | 3.10 | 3.15 | 0.00 | - | 35 | 255 | 147.95% |
| FTNT240503P00064000 | 2024-05-01 3:59PM EDT | 64.00 | 3.66 | 3.60 | 3.70 | +0.25 | +7.33% | 347 | 1,372 | 147.95% |
| FTNT240503P00065000 | 2024-05-01 10:44AM EDT | 65.00 | 4.12 | 4.20 | 4.30 | -0.04 | -0.96% | 2 | 318 | 149.22% |
| FTNT240503P00066000 | 2024-05-01 3:43PM EDT | 66.00 | 4.75 | 4.80 | 4.90 | +0.05 | +1.06% | 353 | 1,087 | 148.54% |
| FTNT240503P00067000 | 2024-05-01 3:02PM EDT | 67.00 | 4.70 | 5.45 | 5.65 | -0.34 | -6.75% | 11 | 135 | 150.49% |
| FTNT240503P00068000 | 2024-04-23 3:54PM EDT | 68.00 | 5.05 | 6.15 | 6.35 | 0.00 | - | 1 | 91 | 150.68% |
| FTNT240503P00069000 | 2024-05-01 11:14AM EDT | 69.00 | 7.03 | 6.85 | 7.00 | +0.70 | +11.06% | 1 | 45 | 147.75% |
| FTNT240503P00070000 | 2024-04-30 12:47PM EDT | 70.00 | 7.57 | 7.60 | 7.80 | 0.00 | - | 2 | 50 | 148.05% |
| FTNT240503P00071000 | 2024-04-29 2:14PM EDT | 71.00 | 8.02 | 8.40 | 8.55 | 0.00 | - | 6 | 7 | 146.68% |
| FTNT240503P00072000 | 2024-04-15 2:36PM EDT | 72.00 | 7.99 | 9.20 | 9.40 | 0.00 | - | 1 | 22 | 146.29% |
| FTNT240503P00073000 | 2024-05-01 10:13AM EDT | 73.00 | 10.65 | 10.05 | 10.30 | +1.00 | +10.36% | 1 | 16 | 147.66% |
| FTNT240503P00074000 | 2024-04-22 11:22AM EDT | 74.00 | 11.70 | 10.95 | 11.35 | 0.00 | - | 2 | 5 | 155.08% |
| FTNT240503P00075000 | 2024-04-30 12:47PM EDT | 75.00 | 11.81 | 11.80 | 12.10 | 0.00 | - | 1 | 6 | 147.95% |
| FTNT240503P00077000 | 2024-04-29 2:15PM EDT | 77.00 | 13.23 | 13.65 | 13.80 | 0.00 | - | 6 | 4 | 140.63% |
© 2024 Yahoo. Tutti i diritti riservati.