Italia markets closed
Dow Jones
39.848,66 +290,55 (+0,73%) Nasdaq
16.742,32 +231,14 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.662,45 +4.112,67 (+7,27%) CMC Crypto 200
1.384,43 +116,48 (+9,19%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:31PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00050000 | 2024-05-15 9:30AM EDT | 50.00 | 11.00 | 11.05 | 11.35 | +0.45 | +4.27% | 5 | 26 | 61.72% |
| FTNT240531C00051000 | 2024-05-15 10:04AM EDT | 51.00 | 10.12 | 10.05 | 10.25 | +2.17 | +27.30% | 1 | 1 | 53.52% |
| FTNT240531C00054000 | 2024-05-09 1:39PM EDT | 54.00 | 5.25 | 5.60 | 7.65 | 0.00 | - | 1 | 1 | 59.23% |
| FTNT240531C00057000 | 2024-05-15 10:42AM EDT | 57.00 | 4.25 | 4.25 | 5.05 | +0.22 | +5.46% | 15 | 21 | 50.98% |
| FTNT240531C00058000 | 2024-05-15 9:31AM EDT | 58.00 | 3.60 | 2.92 | 3.45 | +0.50 | +16.13% | 1 | 145 | 29.59% |
| FTNT240531C00059000 | 2024-05-14 1:19PM EDT | 59.00 | 2.64 | 2.52 | 2.68 | +0.63 | +31.34% | 3 | 43 | 28.76% |
| FTNT240531C00060000 | 2024-05-15 11:44AM EDT | 60.00 | 1.87 | 1.91 | 1.96 | +0.54 | +40.60% | 13 | 252 | 27.20% |
| FTNT240531C00061000 | 2024-05-15 1:08PM EDT | 61.00 | 1.43 | 1.33 | 1.42 | +0.49 | +52.13% | 13 | 86 | 27.25% |
| FTNT240531C00062000 | 2024-05-15 1:47PM EDT | 62.00 | 0.94 | 0.89 | 0.93 | +0.14 | +17.50% | 22 | 152 | 26.07% |
| FTNT240531C00063000 | 2024-05-15 1:04PM EDT | 63.00 | 0.55 | 0.57 | 0.60 | +0.06 | +12.24% | 48 | 290 | 25.88% |
| FTNT240531C00064000 | 2024-05-15 12:08PM EDT | 64.00 | 0.33 | 0.34 | 0.38 | -0.01 | -2.94% | 31 | 134 | 26.07% |
| FTNT240531C00065000 | 2024-05-15 3:00PM EDT | 65.00 | 0.24 | 0.22 | 0.24 | +0.05 | +26.32% | 24 | 519 | 26.51% |
| FTNT240531C00066000 | 2024-05-14 3:25PM EDT | 66.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 3 | 18 | 27.54% |
| FTNT240531C00067000 | 2024-05-13 12:24PM EDT | 67.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 57 | 65 | 28.61% |
| FTNT240531C00068000 | 2024-05-08 11:05AM EDT | 68.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 17 | 15 | 32.03% |
| FTNT240531C00069000 | 2024-05-06 9:31AM EDT | 69.00 | 0.20 | 0.02 | 0.09 | 0.00 | - | 10 | 14 | 33.99% |
| FTNT240531C00070000 | 2024-05-10 10:09AM EDT | 70.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 5 | 21 | 36.33% |
| FTNT240531C00071000 | 2024-05-13 12:26PM EDT | 71.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 155 | 39.26% |
| FTNT240531C00072000 | 2024-05-03 2:55PM EDT | 72.00 | 0.11 | 0.01 | 0.07 | 0.00 | - | 4 | 4 | 41.21% |
| FTNT240531C00073000 | 2024-05-08 11:05AM EDT | 73.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 4 | 10 | 43.95% |
| FTNT240531C00074000 | 2024-05-09 3:53PM EDT | 74.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 31 | 12 | 45.51% |
| FTNT240531C00075000 | 2024-05-06 9:48AM EDT | 75.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 1 | 20 | 48.05% |
| FTNT240531C00076000 | 2024-04-26 12:11PM EDT | 76.00 | 0.85 | 0.01 | 0.04 | 0.00 | - | 1 | 4 | 47.66% |
| FTNT240531C00077000 | 2024-05-06 10:40AM EDT | 77.00 | 0.01 | 0.01 | 1.39 | 0.00 | - | 5 | 1 | 88.48% |
| FTNT240531C00078000 | 2024-04-29 10:43AM EDT | 78.00 | 0.60 | 0.01 | 0.10 | 0.00 | - | - | 15 | 54.69% |
| FTNT240531C00079000 | 2024-05-03 3:05PM EDT | 79.00 | 0.01 | 0.01 | 0.43 | 0.00 | - | 2 | 2 | 72.46% |
| FTNT240531C00080000 | 2024-05-03 10:46AM EDT | 80.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 1 | 11 | 67.19% |
| FTNT240531C00090000 | 2024-05-02 3:32PM EDT | 90.00 | 0.25 | 0.00 | 0.19 | 0.00 | - | - | 1 | 86.72% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00050000 | 2024-05-13 1:13PM EDT | 50.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 1 | 39 | 56.06% |
| FTNT240531P00052000 | 2024-05-07 10:43AM EDT | 52.00 | 0.12 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 40.82% |
| FTNT240531P00053000 | 2024-05-13 11:40AM EDT | 53.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 2 | 48 | 33.40% |
| FTNT240531P00054000 | 2024-05-14 12:24PM EDT | 54.00 | 0.12 | 0.02 | 0.05 | 0.00 | - | 1 | 31 | 30.66% |
| FTNT240531P00055000 | 2024-05-14 11:10AM EDT | 55.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 1 | 77 | 30.86% |
| FTNT240531P00056000 | 2024-05-15 11:02AM EDT | 56.00 | 0.11 | 0.09 | 0.12 | -0.09 | -45.00% | 2 | 112 | 27.64% |
| FTNT240531P00057000 | 2024-05-09 1:32PM EDT | 57.00 | 0.76 | 0.16 | 0.20 | 0.00 | - | 51 | 66 | 26.66% |
| FTNT240531P00058000 | 2024-05-15 10:09AM EDT | 58.00 | 0.30 | 0.29 | 0.33 | -0.35 | -53.85% | 6 | 153 | 25.73% |
| FTNT240531P00059000 | 2024-05-15 3:05PM EDT | 59.00 | 0.50 | 0.48 | 0.55 | -0.55 | -52.38% | 3 | 188 | 25.34% |
| FTNT240531P00060000 | 2024-05-15 11:56AM EDT | 60.00 | 0.89 | 0.77 | 0.85 | -0.31 | -25.83% | 4 | 153 | 24.61% |
| FTNT240531P00061000 | 2024-05-15 12:57PM EDT | 61.00 | 1.23 | 1.20 | 1.29 | -0.92 | -42.79% | 14 | 37 | 24.37% |
| FTNT240531P00062000 | 2024-05-14 1:53PM EDT | 62.00 | 2.49 | 1.74 | 1.83 | 0.00 | - | 1 | 36 | 23.71% |
| FTNT240531P00063000 | 2024-05-03 3:14PM EDT | 63.00 | 4.28 | 1.26 | 2.55 | 0.00 | - | 50 | 54 | 24.32% |
| FTNT240531P00064000 | 2024-05-15 2:41PM EDT | 64.00 | 3.15 | 3.15 | 3.35 | -0.60 | -16.00% | 119 | 649 | 24.71% |
| FTNT240531P00065000 | 2024-05-15 2:30PM EDT | 65.00 | 4.02 | 4.10 | 5.05 | -2.28 | -36.19% | 1 | 531 | 47.12% |
| FTNT240531P00066000 | 2024-05-03 10:48AM EDT | 66.00 | 5.90 | 4.60 | 5.40 | 0.00 | - | 1 | 0 | 35.50% |
| FTNT240531P00067000 | 2024-05-06 9:45AM EDT | 67.00 | 7.00 | 5.95 | 6.10 | 0.00 | - | 1 | 3 | 26.76% |
| FTNT240531P00068000 | 2024-05-15 1:32PM EDT | 68.00 | 6.90 | 6.85 | 7.15 | -1.06 | -13.32% | 6 | 2 | 33.30% |
| FTNT240531P00069000 | 2024-04-12 10:36AM EDT | 69.00 | 5.25 | 9.00 | 12.30 | 0.00 | - | 1 | 0 | 103.56% |
| FTNT240531P00070000 | 2024-05-07 3:36PM EDT | 70.00 | 10.70 | 8.70 | 9.15 | 0.00 | - | 2 | 3 | 39.94% |
| FTNT240531P00073000 | 2024-05-07 1:50PM EDT | 73.00 | 14.35 | 11.60 | 12.10 | 0.00 | - | 5 | 2 | 44.92% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 75.00 | 11.06 | 13.10 | 14.45 | 0.00 | - | - | 0 | 71.34% |
| FTNT240531P00076000 | 2024-04-15 3:25PM EDT | 76.00 | 11.90 | 14.10 | 15.15 | 0.00 | - | - | 0 | 57.62% |
© 2024 Yahoo. Tutti i diritti riservati.