Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.250,01 -1.208,72 (-2,10%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719C00035000 | 2024-06-18 1:01PM EDT | 35.00 | 25.25 | 23.30 | 27.75 | 0.00 | - | 23 | 48 | 132.23% |
| FTNT240719C00040000 | 2024-05-23 3:10PM EDT | 40.00 | 21.00 | 16.65 | 20.90 | 0.00 | - | 2 | 0 | 127.93% |
| FTNT240719C00045000 | 2024-06-21 2:17PM EDT | 45.00 | 13.46 | 13.35 | 17.55 | 0.00 | - | 1 | 21 | 73.05% |
| FTNT240719C00047500 | 2024-06-20 9:32AM EDT | 47.50 | 13.40 | 10.85 | 15.00 | +2.65 | +24.65% | 3 | 11 | 59.77% |
| FTNT240719C00050000 | 2024-06-25 12:31PM EDT | 50.00 | 9.10 | 8.50 | 12.55 | 0.00 | - | 2 | 73 | 54.98% |
| FTNT240719C00055000 | 2024-06-28 12:22PM EDT | 55.00 | 5.93 | 3.60 | 7.70 | +0.54 | +10.02% | 3 | 102 | 83.45% |
| FTNT240719C00057500 | 2024-06-28 11:46AM EDT | 57.50 | 3.82 | 3.35 | 3.50 | +0.57 | +17.54% | 1 | 529 | 31.64% |
| FTNT240719C00060000 | 2024-06-28 3:39PM EDT | 60.00 | 1.79 | 1.71 | 1.76 | +0.04 | +2.29% | 210 | 2,834 | 28.17% |
| FTNT240719C00062500 | 2024-06-28 2:37PM EDT | 62.50 | 0.88 | 0.71 | 0.77 | +0.18 | +25.71% | 23 | 1,178 | 28.13% |
| FTNT240719C00065000 | 2024-06-28 3:40PM EDT | 65.00 | 0.32 | 0.26 | 0.32 | +0.02 | +6.67% | 152 | 5,328 | 29.40% |
| FTNT240719C00067500 | 2024-06-28 11:35AM EDT | 67.50 | 0.13 | 0.09 | 0.15 | +0.02 | +18.18% | 22 | 1,539 | 31.93% |
| FTNT240719C00070000 | 2024-06-28 11:10AM EDT | 70.00 | 0.10 | 0.03 | 0.10 | +0.06 | +150.00% | 1 | 1,864 | 36.33% |
| FTNT240719C00075000 | 2024-06-28 3:10PM EDT | 75.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 4 | 1,959 | 46.48% |
| FTNT240719C00080000 | 2024-06-26 2:16PM EDT | 80.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 855 | 51.17% |
| FTNT240719C00085000 | 2024-06-27 2:20PM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 528 | 58.98% |
| FTNT240719C00090000 | 2024-06-12 2:49PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 179 | 73.44% |
| FTNT240719C00095000 | 2024-06-13 10:27AM EDT | 95.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 70 | 99.41% |
| FTNT240719C00100000 | 2024-05-23 1:18PM EDT | 100.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 21 | 135.25% |
| FTNT240719C00105000 | 2024-06-11 2:50PM EDT | 105.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 11 | 3 | 128.42% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.93 | 0.00 | - | 19 | 22 | 149.80% |
| FTNT240719P00040000 | 2024-06-24 9:30AM EDT | 40.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 5 | 128.22% |
| FTNT240719P00045000 | 2024-06-24 12:51PM EDT | 45.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 51 | 56.64% |
| FTNT240719P00047500 | 2024-06-10 9:30AM EDT | 47.50 | 0.31 | 0.00 | 0.19 | 0.00 | - | 14 | 25 | 54.49% |
| FTNT240719P00050000 | 2024-06-28 10:23AM EDT | 50.00 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 7 | 170 | 47.36% |
| FTNT240719P00052500 | 2024-06-28 3:06PM EDT | 52.50 | 0.04 | 0.00 | 0.22 | -0.10 | -71.43% | 11 | 261 | 41.90% |
| FTNT240719P00055000 | 2024-06-28 1:47PM EDT | 55.00 | 0.12 | 0.13 | 0.16 | -0.05 | -29.41% | 473 | 1,938 | 28.32% |
| FTNT240719P00057500 | 2024-06-28 2:21PM EDT | 57.50 | 0.38 | 0.45 | 0.50 | -0.17 | -30.91% | 63 | 3,243 | 26.51% |
| FTNT240719P00060000 | 2024-06-28 3:36PM EDT | 60.00 | 1.17 | 1.27 | 1.32 | -0.28 | -19.31% | 45 | 4,893 | 25.22% |
| FTNT240719P00062500 | 2024-06-28 10:55AM EDT | 62.50 | 2.73 | 2.75 | 2.85 | -1.88 | -40.78% | 4 | 808 | 25.10% |
| FTNT240719P00065000 | 2024-06-28 3:16PM EDT | 65.00 | 4.52 | 4.35 | 5.65 | -0.77 | -14.56% | 2 | 3,069 | 44.04% |
| FTNT240719P00067500 | 2024-06-24 9:37AM EDT | 67.50 | 9.00 | 5.15 | 9.25 | 0.00 | - | 5 | 8 | 78.61% |
| FTNT240719P00070000 | 2024-06-27 3:11PM EDT | 70.00 | 10.00 | 7.60 | 11.80 | 0.00 | - | 338 | 391 | 91.04% |
| FTNT240719P00075000 | 2024-06-20 12:46PM EDT | 75.00 | 16.70 | 12.35 | 16.80 | 0.00 | - | 1 | 0 | 111.18% |
| FTNT240719P00080000 | 2024-06-27 3:11PM EDT | 80.00 | 20.00 | 17.35 | 21.75 | 0.00 | - | 320 | 8 | 127.54% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 85.00 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.