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
56.354,60 -1.083,13 (-1,89%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241018C00040000 | 2024-06-18 10:03AM EDT | 40.00 | 22.27 | 19.00 | 23.45 | 0.00 | - | - | 1 | 62.11% |
| FTNT241018C00055000 | 2024-06-21 2:40PM EDT | 55.00 | 8.50 | 7.85 | 8.35 | +1.60 | +23.19% | 3 | 1 | 41.75% |
| FTNT241018C00057500 | 2024-06-26 1:42PM EDT | 57.50 | 5.15 | 4.80 | 6.70 | 0.00 | - | 1 | 3 | 40.03% |
| FTNT241018C00060000 | 2024-06-28 12:41PM EDT | 60.00 | 5.45 | 5.15 | 5.30 | +0.70 | +14.74% | 32 | 90 | 38.93% |
| FTNT241018C00062500 | 2024-06-28 3:22PM EDT | 62.50 | 4.23 | 3.95 | 4.10 | +0.43 | +11.32% | 6 | 68 | 37.94% |
| FTNT241018C00065000 | 2024-06-28 12:00PM EDT | 65.00 | 3.30 | 2.99 | 3.15 | +0.43 | +14.98% | 22 | 86 | 37.46% |
| FTNT241018C00067500 | 2024-06-27 3:54PM EDT | 67.50 | 2.23 | 2.00 | 2.36 | 0.00 | - | 3 | 13 | 36.89% |
| FTNT241018C00070000 | 2024-06-28 3:45PM EDT | 70.00 | 1.76 | 1.44 | 1.86 | +0.24 | +15.79% | 6 | 44 | 37.53% |
| FTNT241018C00075000 | 2024-06-26 2:08PM EDT | 75.00 | 0.95 | 0.53 | 1.26 | +0.37 | +63.79% | 2 | 4 | 39.92% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241018P00045000 | 2024-06-25 2:07PM EDT | 45.00 | 0.44 | 0.12 | 0.62 | 0.00 | - | 1 | 8 | 42.33% |
| FTNT241018P00047500 | 2024-06-26 10:40AM EDT | 47.50 | 0.80 | 0.53 | 1.22 | 0.00 | - | 26 | 29 | 45.22% |
| FTNT241018P00050000 | 2024-06-28 1:59PM EDT | 50.00 | 0.90 | 0.87 | 1.06 | -0.07 | -7.22% | 1 | 56 | 36.48% |
| FTNT241018P00052500 | 2024-06-28 11:19AM EDT | 52.50 | 1.37 | 1.18 | 1.65 | -0.03 | -2.14% | 4 | 29 | 36.32% |
| FTNT241018P00055000 | 2024-06-28 2:12PM EDT | 55.00 | 1.98 | 1.87 | 2.44 | -0.43 | -17.84% | 1,104 | 1,494 | 36.23% |
| FTNT241018P00057500 | 2024-06-27 1:56PM EDT | 57.50 | 3.05 | 2.90 | 3.05 | 0.00 | - | 1 | 74 | 33.06% |
| FTNT241018P00060000 | 2024-06-24 12:40PM EDT | 60.00 | 4.75 | 3.95 | 4.15 | 0.00 | - | 1 | 530 | 32.29% |
| FTNT241018P00062500 | 2024-06-24 10:54AM EDT | 62.50 | 6.00 | 5.30 | 5.45 | 0.00 | - | 1 | 13 | 31.32% |
© 2024 Yahoo. Tutti i diritti riservati.