Italia markets close in 4 hours 48 minutes
FTSE MIB
32.632,08 -977,77 (-2,91%) Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.519,50 -546,34 (-0,87%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240628C00050000 | 2024-05-15 12:24PM EDT | 50.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240628C00053000 | 2024-06-11 1:49PM EDT | 53.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240628C00054000 | 2024-05-09 1:02PM EDT | 54.00 | 5.85 | 5.25 | 7.90 | 0.00 | - | 2 | 2 | 87.74% |
| FTNT240628C00056000 | 2024-06-05 9:54AM EDT | 56.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240628C00058000 | 2024-06-11 3:49PM EDT | 58.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240628C00059000 | 2024-06-12 12:08PM EDT | 59.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240628C00060000 | 2024-06-13 3:50PM EDT | 60.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| FTNT240628C00061000 | 2024-06-13 3:29PM EDT | 61.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| FTNT240628C00062000 | 2024-06-13 3:30PM EDT | 62.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FTNT240628C00063000 | 2024-06-13 2:08PM EDT | 63.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FTNT240628C00064000 | 2024-06-13 9:33AM EDT | 64.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT240628C00065000 | 2024-06-13 1:45PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT240628C00066000 | 2024-06-13 10:12AM EDT | 66.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240628C00067000 | 2024-06-12 11:45AM EDT | 67.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FTNT240628C00068000 | 2024-06-10 12:37PM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT240628C00069000 | 2024-05-24 12:05PM EDT | 69.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FTNT240628C00071000 | 2024-05-23 11:13AM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FTNT240628C00075000 | 2024-05-22 12:42PM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240628P00051000 | 2024-06-07 9:56AM EDT | 51.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240628P00052000 | 2024-06-11 12:27PM EDT | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240628P00053000 | 2024-06-07 10:30AM EDT | 53.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT240628P00054000 | 2024-06-12 11:26AM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240628P00055000 | 2024-06-13 9:59AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTNT240628P00056000 | 2024-06-11 11:37AM EDT | 56.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240628P00057000 | 2024-06-13 12:43PM EDT | 57.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT240628P00058000 | 2024-06-13 3:02PM EDT | 58.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FTNT240628P00059000 | 2024-06-13 11:21AM EDT | 59.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FTNT240628P00060000 | 2024-06-13 12:40PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| FTNT240628P00061000 | 2024-06-10 11:50AM EDT | 61.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240628P00062000 | 2024-06-12 12:10PM EDT | 62.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240628P00063000 | 2024-06-11 10:14AM EDT | 63.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240628P00064000 | 2024-06-11 10:14AM EDT | 64.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240628P00065000 | 2024-06-13 2:09PM EDT | 65.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240628P00066000 | 2024-05-13 10:40AM EDT | 66.00 | 6.95 | 4.45 | 6.45 | 0.00 | - | 3 | 3 | 51.22% |
© 2024 Yahoo. Tutti i diritti riservati.