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
56.265,56 -1.185,19 (-2,06%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240816C00040000 | 2024-06-10 12:46PM EDT | 40.00 | 20.53 | 18.55 | 22.85 | 0.00 | - | - | 2 | 76.27% |
| FTNT240816C00045000 | 2024-06-21 2:17PM EDT | 45.00 | 13.87 | 13.70 | 18.15 | 0.00 | - | 1 | 1 | 64.99% |
| FTNT240816C00050000 | 2024-06-26 11:58AM EDT | 50.00 | 9.26 | 9.95 | 13.00 | 0.00 | - | 20 | 22 | 57.84% |
| FTNT240816C00052500 | 2024-06-26 2:29PM EDT | 52.50 | 7.43 | 8.05 | 10.85 | 0.00 | - | 2 | 10 | 55.35% |
| FTNT240816C00055000 | 2024-06-28 11:30AM EDT | 55.00 | 7.45 | 6.90 | 7.15 | +1.85 | +33.04% | 12 | 121 | 47.22% |
| FTNT240816C00057500 | 2024-06-28 1:52PM EDT | 57.50 | 5.62 | 5.30 | 5.40 | +0.57 | +11.29% | 8 | 221 | 44.87% |
| FTNT240816C00060000 | 2024-06-28 3:57PM EDT | 60.00 | 3.95 | 3.90 | 4.00 | +0.14 | +3.67% | 237 | 1,415 | 43.99% |
| FTNT240816C00062500 | 2024-06-28 3:58PM EDT | 62.50 | 2.83 | 2.76 | 2.84 | +0.12 | +4.43% | 74 | 482 | 42.99% |
| FTNT240816C00065000 | 2024-06-28 3:02PM EDT | 65.00 | 2.07 | 1.90 | 1.97 | +0.20 | +10.70% | 40 | 438 | 42.51% |
| FTNT240816C00067500 | 2024-06-28 1:10PM EDT | 67.50 | 1.40 | 1.08 | 1.37 | +0.16 | +12.90% | 15 | 597 | 42.75% |
| FTNT240816C00070000 | 2024-06-28 3:35PM EDT | 70.00 | 0.92 | 0.83 | 0.92 | +0.07 | +8.24% | 170 | 2,155 | 42.75% |
| FTNT240816C00075000 | 2024-06-28 11:52AM EDT | 75.00 | 0.43 | 0.36 | 0.46 | +0.05 | +13.16% | 4 | 552 | 44.58% |
| FTNT240816C00080000 | 2024-06-21 1:30PM EDT | 80.00 | 0.08 | 0.16 | 0.57 | 0.00 | - | 7 | 22 | 50.98% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240816P00037500 | 2024-06-10 12:24PM EDT | 37.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 20 | 10 | 64.26% |
| FTNT240816P00040000 | 2024-06-21 11:37AM EDT | 40.00 | 0.18 | 0.01 | 0.35 | 0.00 | - | 4 | 10 | 63.57% |
| FTNT240816P00045000 | 2024-06-27 10:03AM EDT | 45.00 | 0.24 | 0.07 | 0.49 | 0.00 | - | 1 | 52 | 52.49% |
| FTNT240816P00047500 | 2024-06-28 3:23PM EDT | 47.50 | 0.26 | 0.24 | 0.31 | -0.14 | -35.00% | 2 | 30 | 45.61% |
| FTNT240816P00050000 | 2024-06-28 3:08PM EDT | 50.00 | 0.45 | 0.46 | 0.65 | -0.08 | -15.09% | 6 | 174 | 46.63% |
| FTNT240816P00052500 | 2024-06-28 2:38PM EDT | 52.50 | 0.80 | 0.80 | 0.99 | -0.12 | -13.04% | 10 | 198 | 44.09% |
| FTNT240816P00055000 | 2024-06-28 2:03PM EDT | 55.00 | 1.30 | 1.35 | 1.55 | -0.15 | -10.34% | 20 | 658 | 42.63% |
| FTNT240816P00057500 | 2024-06-28 1:52PM EDT | 57.50 | 2.04 | 2.15 | 2.23 | -0.26 | -11.30% | 9 | 622 | 39.99% |
| FTNT240816P00060000 | 2024-06-28 3:22PM EDT | 60.00 | 3.10 | 3.20 | 3.35 | -0.36 | -10.40% | 40 | 485 | 39.67% |
| FTNT240816P00062500 | 2024-06-28 1:25PM EDT | 62.50 | 4.41 | 4.55 | 4.70 | -0.44 | -9.07% | 14 | 110 | 38.73% |
| FTNT240816P00065000 | 2024-06-28 9:30AM EDT | 65.00 | 6.37 | 6.15 | 6.35 | -0.45 | -6.60% | 1 | 50 | 38.14% |
| FTNT240816P00067500 | 2024-06-28 11:14AM EDT | 67.50 | 7.95 | 7.10 | 8.85 | -0.40 | -4.79% | 2 | 28 | 46.19% |
| FTNT240816P00070000 | 2024-06-27 11:17AM EDT | 70.00 | 10.85 | 9.40 | 10.50 | 0.00 | - | 2 | 16 | 40.19% |
| FTNT240816P00075000 | 2024-06-28 1:25PM EDT | 75.00 | 14.40 | 14.60 | 16.75 | -1.01 | -6.55% | 3 | 0 | 54.83% |
© 2024 Yahoo. Tutti i diritti riservati.