Italia markets close in 1 hour 55 minutes
FTSE MIB
34.527,20 -76,41 (-0,22%) Dow Jones
39.837,53 -35,46 (-0,09%) Nasdaq
16.848,80 +16,17 (+0,10%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,81 -0,85 (-1,08%) Bitcoin EUR
64.381,80 -982,38 (-1,50%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:35AM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607C00056000 | 2024-04-29 10:09AM EDT | 56.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| FTNT240607C00058000 | 2024-05-17 11:33AM EDT | 58.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FTNT240607C00059000 | 2024-05-21 10:19AM EDT | 59.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| FTNT240607C00060000 | 2024-05-21 2:01PM EDT | 60.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 63 | 50 | 0.00% |
| FTNT240607C00061000 | 2024-05-21 2:26PM EDT | 61.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 42 | 135 | 0.20% |
| FTNT240607C00062000 | 2024-05-21 1:30PM EDT | 62.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 19 | 141 | 3.13% |
| FTNT240607C00063000 | 2024-05-21 12:26PM EDT | 63.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 22 | 849 | 3.13% |
| FTNT240607C00064000 | 2024-05-21 1:40PM EDT | 64.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 6.25% |
| FTNT240607C00065000 | 2024-05-21 3:56PM EDT | 65.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 36 | 95 | 6.25% |
| FTNT240607C00066000 | 2024-05-21 12:40PM EDT | 66.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 12.50% |
| FTNT240607C00067000 | 2024-05-20 3:28PM EDT | 67.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 12.50% |
| FTNT240607C00068000 | 2024-05-15 9:30AM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| FTNT240607C00069000 | 2024-05-08 10:06AM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 12.50% |
| FTNT240607C00070000 | 2024-05-15 11:10AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 12.50% |
| FTNT240607C00071000 | 2024-04-29 10:05AM EDT | 71.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FTNT240607C00072000 | 2024-05-03 10:04AM EDT | 72.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 13 | 25.00% |
| FTNT240607C00074000 | 2024-05-03 11:35AM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FTNT240607C00075000 | 2024-05-13 10:57AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 25.00% |
| FTNT240607C00076000 | 2024-05-03 11:43AM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| FTNT240607C00080000 | 2024-05-16 3:10PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| FTNT240607C00085000 | 2024-05-03 9:52AM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607P00045000 | 2024-05-06 10:35AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FTNT240607P00050000 | 2024-05-21 3:55PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| FTNT240607P00052000 | 2024-05-21 9:43AM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| FTNT240607P00053000 | 2024-05-16 2:57PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| FTNT240607P00054000 | 2024-05-21 10:02AM EDT | 54.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| FTNT240607P00055000 | 2024-05-21 12:29PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 12.50% |
| FTNT240607P00056000 | 2024-05-21 10:09AM EDT | 56.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| FTNT240607P00057000 | 2024-05-21 3:57PM EDT | 57.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 6.25% |
| FTNT240607P00058000 | 2024-05-21 3:57PM EDT | 58.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 29 | 135 | 6.25% |
| FTNT240607P00059000 | 2024-05-21 3:46PM EDT | 59.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 160 | 172 | 3.13% |
| FTNT240607P00060000 | 2024-05-21 3:55PM EDT | 60.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 208 | 177 | 1.56% |
| FTNT240607P00061000 | 2024-05-21 3:58PM EDT | 61.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2,182 | 2,136 | 0.00% |
| FTNT240607P00062000 | 2024-05-21 3:00PM EDT | 62.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| FTNT240607P00063000 | 2024-05-20 2:09PM EDT | 63.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| FTNT240607P00064000 | 2024-05-20 3:43PM EDT | 64.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 11 | 246 | 0.00% |
| FTNT240607P00065000 | 2024-05-17 11:50AM EDT | 65.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| FTNT240607P00066000 | 2024-05-06 10:23AM EDT | 66.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240607P00068000 | 2024-05-06 10:11AM EDT | 68.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240607P00072000 | 2024-05-03 10:24AM EDT | 72.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 75.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.