Italia markets closed
Dow Jones
39.859,07 +300,96 (+0,76%) Nasdaq
16.739,11 +227,93 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0881 +0,0060 (+0,56%) Bitcoin EUR
60.659,31 +4.087,61 (+7,23%) CMC Crypto 200
1.384,30 +116,35 (+9,18%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:34PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00035000 | 2024-05-09 2:29PM EDT | 35.00 | 23.72 | 25.75 | 26.45 | 0.00 | - | 5 | 20 | 335.94% |
| FTNT240517C00040000 | 2024-05-01 2:56PM EDT | 40.00 | 24.50 | 20.25 | 21.10 | 0.00 | - | - | 14 | 264.84% |
| FTNT240517C00045000 | 2024-05-01 9:43AM EDT | 45.00 | 18.95 | 14.75 | 16.15 | 0.00 | - | 2 | 8 | 210.74% |
| FTNT240517C00050000 | 2024-05-03 1:05PM EDT | 50.00 | 9.95 | 10.60 | 11.95 | 0.00 | - | 26 | 60 | 165.63% |
| FTNT240517C00051000 | 2024-05-08 10:00AM EDT | 51.00 | 7.10 | 9.35 | 10.15 | 0.00 | - | - | 7 | 137.50% |
| FTNT240517C00053000 | 2024-04-30 3:54PM EDT | 53.00 | 11.10 | 7.90 | 8.60 | 0.00 | - | - | 6 | 125.00% |
| FTNT240517C00054000 | 2024-04-29 10:25AM EDT | 54.00 | 10.90 | 6.95 | 7.10 | 0.00 | - | 3 | 5 | 85.55% |
| FTNT240517C00055000 | 2024-05-13 10:54AM EDT | 55.00 | 4.40 | 5.95 | 6.75 | 0.00 | - | 5 | 23 | 108.40% |
| FTNT240517C00056000 | 2024-05-07 9:31AM EDT | 56.00 | 4.05 | 4.95 | 6.30 | 0.00 | - | 7 | 8 | 114.45% |
| FTNT240517C00057000 | 2024-05-14 9:58AM EDT | 57.00 | 4.15 | 4.00 | 5.25 | +0.95 | +29.69% | 1 | 66 | 99.61% |
| FTNT240517C00058000 | 2024-05-14 3:07PM EDT | 58.00 | 2.45 | 3.00 | 3.15 | 0.00 | - | 25 | 598 | 53.91% |
| FTNT240517C00059000 | 2024-05-15 11:44AM EDT | 59.00 | 2.00 | 2.04 | 2.32 | +0.31 | +18.34% | 14 | 700 | 51.37% |
| FTNT240517C00060000 | 2024-05-15 3:07PM EDT | 60.00 | 1.15 | 1.16 | 1.25 | +0.26 | +29.21% | 139 | 1,233 | 32.23% |
| FTNT240517C00061000 | 2024-05-15 3:05PM EDT | 61.00 | 0.56 | 0.53 | 0.58 | +0.16 | +40.00% | 205 | 1,378 | 28.32% |
| FTNT240517C00062000 | 2024-05-15 2:15PM EDT | 62.00 | 0.25 | 0.18 | 0.23 | +0.04 | +19.05% | 81 | 356 | 28.42% |
| FTNT240517C00063000 | 2024-05-15 12:51PM EDT | 63.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 17 | 195 | 31.25% |
| FTNT240517C00064000 | 2024-05-15 12:51PM EDT | 64.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 16 | 492 | 33.20% |
| FTNT240517C00065000 | 2024-05-15 3:12PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 83 | 1,817 | 39.06% |
| FTNT240517C00066000 | 2024-05-13 12:30PM EDT | 66.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 419 | 46.88% |
| FTNT240517C00067000 | 2024-05-07 9:47AM EDT | 67.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 188 | 50.78% |
| FTNT240517C00068000 | 2024-05-15 1:24PM EDT | 68.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 21 | 557 | 60.94% |
| FTNT240517C00069000 | 2024-05-07 10:22AM EDT | 69.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 77 | 74.22% |
| FTNT240517C00070000 | 2024-05-15 2:07PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 3,716 | 67.19% |
| FTNT240517C00071000 | 2024-05-10 3:28PM EDT | 71.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 75 | 96.88% |
| FTNT240517C00072000 | 2024-05-03 11:10AM EDT | 72.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 16 | 172 | 68.75% |
| FTNT240517C00073000 | 2024-05-13 12:45PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,077 | 84.38% |
| FTNT240517C00074000 | 2024-05-13 11:18AM EDT | 74.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 178 | 117.58% |
| FTNT240517C00075000 | 2024-05-15 2:29PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 1,540 | 84.38% |
| FTNT240517C00076000 | 2024-05-10 10:55AM EDT | 76.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 2,431 | 130.47% |
| FTNT240517C00080000 | 2024-05-15 12:09PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | +0.08 | +400.00% | 12 | 1,580 | 139.84% |
| FTNT240517C00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 548 | 151.56% |
| FTNT240517C00090000 | 2024-05-06 10:25AM EDT | 90.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 212 | 207.03% |
| FTNT240517C00095000 | 2024-05-03 9:35AM EDT | 95.00 | 0.24 | 0.00 | 0.19 | 0.00 | - | 1 | 120 | 230.47% |
| FTNT240517C00100000 | 2024-03-28 12:49PM EDT | 100.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 5 | 15 | 250.00% |
| FTNT240517C00105000 | 2024-04-12 2:32PM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 283.59% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00035000 | 2024-05-03 11:40AM EDT | 35.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 4 | 4 | 265.63% |
| FTNT240517P00040000 | 2024-03-21 3:12PM EDT | 40.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | - | 1 | 247.66% |
| FTNT240517P00045000 | 2024-05-14 9:58AM EDT | 45.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 20 | 42 | 176.56% |
| FTNT240517P00050000 | 2024-05-15 2:59PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 33 | 168 | 92.19% |
| FTNT240517P00052000 | 2024-05-10 3:20PM EDT | 52.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 82.03% |
| FTNT240517P00053000 | 2024-05-15 10:43AM EDT | 53.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 5 | 17 | 73.44% |
| FTNT240517P00054000 | 2024-05-15 9:32AM EDT | 54.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 16 | 66.41% |
| FTNT240517P00055000 | 2024-05-15 2:25PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 16 | 621 | 52.34% |
| FTNT240517P00056000 | 2024-05-15 12:19PM EDT | 56.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 157 | 53.91% |
| FTNT240517P00057000 | 2024-05-15 12:55PM EDT | 57.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 16 | 557 | 44.53% |
| FTNT240517P00058000 | 2024-05-15 3:16PM EDT | 58.00 | 0.04 | 0.02 | 0.05 | -0.07 | -70.00% | 54 | 302 | 34.96% |
| FTNT240517P00059000 | 2024-05-15 2:47PM EDT | 59.00 | 0.06 | 0.06 | 0.07 | -0.18 | -75.00% | 98 | 1,605 | 27.34% |
| FTNT240517P00060000 | 2024-05-15 2:59PM EDT | 60.00 | 0.19 | 0.16 | 0.20 | -0.37 | -66.07% | 223 | 1,788 | 24.51% |
| FTNT240517P00061000 | 2024-05-15 2:25PM EDT | 61.00 | 0.44 | 0.49 | 0.55 | -0.57 | -56.44% | 60 | 876 | 22.85% |
| FTNT240517P00062000 | 2024-05-15 2:20PM EDT | 62.00 | 1.11 | 1.10 | 1.21 | -0.81 | -42.19% | 19 | 421 | 21.58% |
| FTNT240517P00063000 | 2024-05-15 11:34AM EDT | 63.00 | 2.25 | 1.95 | 2.07 | -1.10 | -32.84% | 13 | 445 | 0.00% |
| FTNT240517P00064000 | 2024-05-15 10:28AM EDT | 64.00 | 3.27 | 2.80 | 3.10 | -0.31 | -8.66% | 1 | 437 | 25.78% |
| FTNT240517P00065000 | 2024-05-15 11:07AM EDT | 65.00 | 4.14 | 3.90 | 4.05 | -0.41 | -9.01% | 62 | 4,259 | 0.00% |
| FTNT240517P00066000 | 2024-05-13 1:39PM EDT | 66.00 | 6.60 | 4.95 | 5.10 | 0.00 | - | 1 | 0 | 39.06% |
| FTNT240517P00067000 | 2024-05-02 3:21PM EDT | 67.00 | 5.35 | 5.60 | 6.10 | 0.00 | - | 15 | 2 | 45.31% |
| FTNT240517P00068000 | 2024-05-02 3:21PM EDT | 68.00 | 5.95 | 6.45 | 7.10 | 0.00 | - | 24 | 0 | 51.56% |
| FTNT240517P00069000 | 2024-04-26 12:43PM EDT | 69.00 | 6.80 | 7.10 | 8.10 | 0.00 | - | 2 | 0 | 57.81% |
| FTNT240517P00070000 | 2024-05-09 3:03PM EDT | 70.00 | 12.00 | 8.60 | 9.10 | 0.00 | - | 3 | 34 | 64.06% |
| FTNT240517P00071000 | 2024-05-15 12:00PM EDT | 71.00 | 10.05 | 9.90 | 10.10 | -0.80 | -7.37% | 2 | 2 | 68.75% |
| FTNT240517P00072000 | 2024-05-02 9:44AM EDT | 72.00 | 9.70 | 9.85 | 11.20 | 0.00 | - | - | 2 | 106.84% |
| FTNT240517P00073000 | 2024-05-01 2:36PM EDT | 73.00 | 10.05 | 11.90 | 12.15 | 0.00 | - | 17 | 0 | 102.34% |
| FTNT240517P00074000 | 2024-05-08 12:05PM EDT | 74.00 | 15.35 | 12.45 | 13.10 | 0.00 | - | - | 1 | 84.38% |
| FTNT240517P00075000 | 2024-05-06 1:06PM EDT | 75.00 | 16.30 | 13.40 | 14.10 | 0.00 | - | 1 | 0 | 90.63% |
| FTNT240517P00076000 | 2024-05-09 3:03PM EDT | 76.00 | 18.00 | 13.75 | 15.75 | 0.00 | - | 27 | 9 | 199.80% |
| FTNT240517P00080000 | 2024-05-03 1:31PM EDT | 80.00 | 20.30 | 18.90 | 20.30 | 0.00 | - | 5 | 0 | 216.21% |
| FTNT240517P00085000 | 2024-04-17 3:32PM EDT | 85.00 | 20.45 | 23.35 | 24.10 | 0.00 | - | 5 | 0 | 137.50% |
| FTNT240517P00090000 | 2024-04-03 3:15PM EDT | 90.00 | 18.65 | 29.55 | 31.50 | 0.00 | - | 3 | 0 | 366.21% |
© 2024 Yahoo. Tutti i diritti riservati.