Italia markets closed
Dow Jones
39.836,29 +278,18 (+0,70%) Nasdaq
16.727,51 +216,33 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.131,92 +3.804,23 (+6,75%) CMC Crypto 200
1.375,28 +107,34 (+8,47%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:29PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 40.00 | 25.39 | 21.95 | 22.90 | 0.00 | - | 1 | 19 | 65.01% |
| FTNT240920C00045000 | 2024-05-09 2:47PM EDT | 45.00 | 14.75 | 17.20 | 17.45 | 0.00 | - | 1 | 33 | 51.51% |
| FTNT240920C00050000 | 2024-05-14 3:39PM EDT | 50.00 | 12.40 | 12.90 | 13.85 | 0.00 | - | 10 | 34 | 52.86% |
| FTNT240920C00055000 | 2024-05-15 12:24PM EDT | 55.00 | 8.69 | 9.05 | 9.20 | +0.47 | +5.72% | 8 | 361 | 40.92% |
| FTNT240920C00060000 | 2024-05-15 1:40PM EDT | 60.00 | 5.95 | 5.90 | 6.00 | +0.44 | +7.99% | 99 | 646 | 37.82% |
| FTNT240920C00065000 | 2024-05-15 12:55PM EDT | 65.00 | 3.59 | 3.60 | 3.70 | +0.29 | +8.79% | 41 | 2,556 | 36.32% |
| FTNT240920C00070000 | 2024-05-15 1:24PM EDT | 70.00 | 2.06 | 2.05 | 2.09 | +0.20 | +10.75% | 17 | 2,748 | 34.90% |
| FTNT240920C00075000 | 2024-05-15 12:49PM EDT | 75.00 | 1.09 | 1.12 | 1.17 | +0.06 | +5.83% | 5 | 1,205 | 34.62% |
| FTNT240920C00080000 | 2024-05-15 12:15PM EDT | 80.00 | 0.58 | 0.61 | 0.63 | +0.10 | +20.83% | 2 | 458 | 34.45% |
| FTNT240920C00085000 | 2024-05-14 10:38AM EDT | 85.00 | 0.25 | 0.32 | 0.35 | 0.00 | - | 1 | 1,673 | 34.82% |
| FTNT240920C00090000 | 2024-05-15 1:49PM EDT | 90.00 | 0.20 | 0.16 | 0.27 | +0.05 | +33.33% | 2 | 162 | 37.35% |
| FTNT240920C00095000 | 2024-05-13 12:07PM EDT | 95.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 1,640 | 39.26% |
| FTNT240920C00100000 | 2024-05-13 12:07PM EDT | 100.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 1 | 258 | 42.09% |
| FTNT240920C00105000 | 2024-05-13 2:44PM EDT | 105.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 23 | 40 | 44.14% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920P00035000 | 2024-05-14 12:54PM EDT | 35.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 4 | 20 | 54.20% |
| FTNT240920P00040000 | 2024-05-03 3:54PM EDT | 40.00 | 0.29 | 0.05 | 0.13 | 0.00 | - | 3 | 40 | 37.99% |
| FTNT240920P00045000 | 2024-05-15 12:15PM EDT | 45.00 | 0.36 | 0.33 | 0.37 | -0.07 | -16.28% | 1 | 403 | 35.69% |
| FTNT240920P00050000 | 2024-05-15 12:39PM EDT | 50.00 | 0.95 | 0.84 | 0.98 | -0.10 | -9.52% | 54 | 2,210 | 34.50% |
| FTNT240920P00055000 | 2024-05-15 2:03PM EDT | 55.00 | 1.94 | 1.90 | 1.96 | -0.31 | -13.78% | 153 | 1,437 | 31.69% |
| FTNT240920P00060000 | 2024-05-15 1:32PM EDT | 60.00 | 3.75 | 3.70 | 3.80 | -0.40 | -9.64% | 35 | 1,481 | 30.25% |
| FTNT240920P00065000 | 2024-05-15 11:47AM EDT | 65.00 | 6.48 | 6.35 | 6.45 | -0.67 | -9.37% | 3 | 2,713 | 28.33% |
| FTNT240920P00070000 | 2024-05-08 11:46AM EDT | 70.00 | 12.25 | 9.80 | 9.90 | 0.00 | - | 17 | 816 | 25.68% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 75.00 | 12.85 | 13.90 | 15.70 | 0.00 | - | 3 | 411 | 40.83% |
| FTNT240920P00080000 | 2024-05-02 11:47AM EDT | 80.00 | 16.80 | 18.30 | 19.05 | 0.00 | - | 3 | 6 | 25.83% |
| FTNT240920P00085000 | 2024-05-02 11:48AM EDT | 85.00 | 21.25 | 23.70 | 23.95 | 0.00 | - | 1 | 2 | 26.37% |
| FTNT240920P00090000 | 2024-05-06 11:22AM EDT | 90.00 | 30.94 | 28.00 | 30.15 | 0.00 | - | 2 | 1 | 53.56% |
| FTNT240920P00100000 | 2024-03-05 10:37AM EDT | 100.00 | 30.00 | 27.90 | 29.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.