Italia markets closed
Dow Jones
39.803,68 -69,31 (-0,17%) Nasdaq
16.832,72 +0,10 (+0,00%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0840 -0,0019 (-0,17%) Bitcoin EUR
64.969,46 +639,53 (+0,99%) CMC Crypto 200
1.527,64 +1,23 (+0,08%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:04PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00025000 | 2024-02-06 10:55AM EDT | 25.00 | 41.55 | 46.35 | 50.35 | 0.00 | - | 8 | 11 | 634.38% |
| FTNT240621C00030000 | 2024-03-06 10:52AM EDT | 30.00 | 40.27 | 38.85 | 41.70 | 0.00 | - | 1 | 27 | 436.57% |
| FTNT240621C00035000 | 2024-05-09 2:29PM EDT | 35.00 | 23.87 | 25.70 | 27.70 | 0.00 | - | 23 | 63 | 108.20% |
| FTNT240621C00040000 | 2024-04-30 12:37PM EDT | 40.00 | 24.00 | 21.70 | 21.95 | 0.00 | - | 10 | 233 | 94.14% |
| FTNT240621C00045000 | 2024-05-15 12:41PM EDT | 45.00 | 15.95 | 16.75 | 17.00 | 0.00 | - | 1 | 48 | 74.80% |
| FTNT240621C00050000 | 2024-05-21 11:36AM EDT | 50.00 | 11.20 | 11.80 | 12.05 | 0.00 | - | 7 | 1,397 | 55.96% |
| FTNT240621C00052500 | 2024-05-14 9:37AM EDT | 52.50 | 8.00 | 9.35 | 9.50 | 0.00 | - | - | 7 | 48.05% |
| FTNT240621C00055000 | 2024-05-21 11:47AM EDT | 55.00 | 6.80 | 7.00 | 7.15 | 0.00 | - | 1 | 922 | 41.21% |
| FTNT240621C00057500 | 2024-05-20 3:02PM EDT | 57.50 | 5.10 | 4.75 | 4.90 | 0.00 | - | 3 | 70 | 34.72% |
| FTNT240621C00060000 | 2024-05-22 11:41AM EDT | 60.00 | 2.95 | 2.90 | 2.94 | +0.38 | +14.79% | 13 | 2,908 | 29.96% |
| FTNT240621C00062500 | 2024-05-22 10:00AM EDT | 62.50 | 1.30 | 1.54 | 1.57 | -0.04 | -2.99% | 4 | 528 | 28.27% |
| FTNT240621C00065000 | 2024-05-22 11:45AM EDT | 65.00 | 0.72 | 0.70 | 0.72 | +0.10 | +16.13% | 356 | 3,836 | 27.30% |
| FTNT240621C00067500 | 2024-05-21 11:01AM EDT | 67.50 | 0.27 | 0.28 | 0.33 | +0.06 | +28.57% | 4 | 981 | 27.98% |
| FTNT240621C00070000 | 2024-05-22 11:17AM EDT | 70.00 | 0.12 | 0.11 | 0.15 | +0.01 | +9.09% | 1 | 3,151 | 29.00% |
| FTNT240621C00072500 | 2024-05-21 10:01AM EDT | 72.50 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 581 | 32.23% |
| FTNT240621C00075000 | 2024-05-22 10:56AM EDT | 75.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 2 | 3,259 | 33.40% |
| FTNT240621C00077500 | 2024-05-03 10:06AM EDT | 77.50 | 0.22 | 0.01 | 0.07 | 0.00 | - | 36 | 86 | 39.84% |
| FTNT240621C00080000 | 2024-05-21 1:03PM EDT | 80.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 10 | 1,723 | 41.02% |
| FTNT240621C00085000 | 2024-05-22 11:27AM EDT | 85.00 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 5 | 481 | 50.20% |
| FTNT240621C00090000 | 2024-05-20 12:13PM EDT | 90.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 195 | 58.40% |
| FTNT240621C00095000 | 2024-05-03 9:30AM EDT | 95.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 885 | 70.90% |
| FTNT240621C00100000 | 2024-04-25 9:31AM EDT | 100.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 193 | 77.15% |
| FTNT240621C00105000 | 2024-05-02 2:51PM EDT | 105.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 3 | 134 | 83.98% |
| FTNT240621C00110000 | 2024-04-04 2:43PM EDT | 110.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 20 | 81 | 106.84% |
| FTNT240621C00115000 | 2024-05-08 1:39PM EDT | 115.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 47 | 498 | 82.81% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00025000 | 2024-05-07 11:51AM EDT | 25.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 103.13% |
| FTNT240621P00030000 | 2024-02-26 2:05PM EDT | 30.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 20 | 51 | 116.41% |
| FTNT240621P00035000 | 2024-05-06 3:44PM EDT | 35.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 3 | 139 | 83.59% |
| FTNT240621P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 171 | 51.56% |
| FTNT240621P00045000 | 2024-05-17 12:06PM EDT | 45.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 1,109 | 52.34% |
| FTNT240621P00047500 | 2024-05-21 12:38PM EDT | 47.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 45.51% |
| FTNT240621P00050000 | 2024-05-21 1:19PM EDT | 50.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 15 | 2,712 | 39.36% |
| FTNT240621P00052500 | 2024-05-21 10:15AM EDT | 52.50 | 0.14 | 0.06 | 0.12 | 0.00 | - | 6 | 78 | 33.30% |
| FTNT240621P00055000 | 2024-05-21 2:46PM EDT | 55.00 | 0.23 | 0.15 | 0.19 | 0.00 | - | 107 | 2,215 | 28.13% |
| FTNT240621P00057500 | 2024-05-22 11:35AM EDT | 57.50 | 0.43 | 0.41 | 0.45 | -0.09 | -17.31% | 288 | 578 | 25.68% |
| FTNT240621P00060000 | 2024-05-22 11:36AM EDT | 60.00 | 1.05 | 1.02 | 1.05 | -0.08 | -7.08% | 29 | 4,551 | 23.93% |
| FTNT240621P00062500 | 2024-05-21 9:49AM EDT | 62.50 | 2.50 | 2.14 | 2.19 | -0.30 | -10.71% | 1 | 84 | 22.66% |
| FTNT240621P00065000 | 2024-05-22 9:59AM EDT | 65.00 | 4.20 | 3.80 | 3.90 | +0.10 | +2.44% | 57 | 2,805 | 21.05% |
| FTNT240621P00067500 | 2024-05-21 2:42PM EDT | 67.50 | 6.40 | 5.95 | 6.05 | 0.00 | - | 13 | 281 | 16.90% |
| FTNT240621P00070000 | 2024-05-21 11:58AM EDT | 70.00 | 9.05 | 8.30 | 8.45 | 0.00 | - | 5 | 448 | 0.00% |
| FTNT240621P00072500 | 2024-05-02 11:22AM EDT | 72.50 | 9.25 | 10.75 | 11.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240621P00075000 | 2024-05-09 11:47AM EDT | 75.00 | 15.70 | 13.30 | 13.45 | 0.00 | - | 1 | 2 | 0.00% |
| FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 80.00 | 15.85 | 18.25 | 18.55 | 0.00 | - | 4 | 0 | 40.23% |
| FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 85.00 | 20.40 | 23.20 | 23.45 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 90.00 | 20.37 | 29.10 | 31.65 | 0.00 | - | 5 | 0 | 121.19% |
| FTNT240621P00095000 | 2023-11-08 3:25PM EDT | 95.00 | 44.20 | 42.10 | 44.30 | 0.00 | - | 130 | 0 | 258.30% |
| FTNT240621P00100000 | 2023-07-13 10:54AM EDT | 100.00 | 23.10 | 40.00 | 40.60 | 0.00 | - | - | 2 | 139.70% |
| FTNT240621P00105000 | 2023-08-02 2:32PM EDT | 105.00 | 30.70 | 43.70 | 44.70 | 0.00 | - | - | 0 | 117.33% |
© 2024 Yahoo. Tutti i diritti riservati.