Italia markets closed
Dow Jones
39.832,21 +274,10 (+0,69%) Nasdaq
16.731,26 +220,08 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.064,29 +3.634,87 (+6,44%) CMC Crypto 200
1.373,31 +105,36 (+8,31%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:24PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220C00040000 | 2024-05-09 9:57AM EDT | 40.00 | 20.99 | 22.85 | 23.20 | 0.00 | - | 1 | 3 | 56.42% |
| FTNT241220C00045000 | 2024-05-06 1:14PM EDT | 45.00 | 16.80 | 18.55 | 18.75 | 0.00 | - | 1 | 6 | 50.40% |
| FTNT241220C00050000 | 2024-05-13 3:43PM EDT | 50.00 | 13.40 | 14.60 | 15.80 | 0.00 | - | 1 | 9 | 53.88% |
| FTNT241220C00052500 | 2024-05-08 11:30AM EDT | 52.50 | 10.94 | 12.80 | 12.95 | 0.00 | - | - | 1 | 45.15% |
| FTNT241220C00055000 | 2024-05-14 2:41PM EDT | 55.00 | 10.60 | 11.10 | 11.50 | 0.00 | - | 8 | 84 | 45.09% |
| FTNT241220C00057500 | 2024-05-13 11:59AM EDT | 57.50 | 8.86 | 9.55 | 9.70 | 0.00 | - | 11 | 15 | 42.36% |
| FTNT241220C00060000 | 2024-05-15 11:31AM EDT | 60.00 | 8.00 | 8.15 | 8.30 | +0.15 | +1.91% | 13 | 122 | 41.32% |
| FTNT241220C00062500 | 2024-05-15 1:23PM EDT | 62.50 | 7.01 | 6.90 | 7.05 | +0.49 | +7.52% | 4 | 732 | 40.44% |
| FTNT241220C00065000 | 2024-05-15 12:44PM EDT | 65.00 | 5.70 | 5.80 | 5.90 | +0.40 | +7.55% | 16 | 638 | 39.47% |
| FTNT241220C00067500 | 2024-05-15 1:23PM EDT | 67.50 | 4.86 | 4.80 | 4.95 | +0.56 | +13.02% | 1 | 484 | 38.92% |
| FTNT241220C00070000 | 2024-05-14 2:55PM EDT | 70.00 | 3.75 | 4.00 | 4.10 | 0.00 | - | 12 | 1,397 | 38.29% |
| FTNT241220C00072500 | 2024-05-13 3:32PM EDT | 72.50 | 2.84 | 3.25 | 3.40 | 0.00 | - | 6 | 181 | 37.92% |
| FTNT241220C00075000 | 2024-05-14 2:02PM EDT | 75.00 | 2.65 | 2.65 | 2.78 | +0.17 | +6.85% | 5 | 479 | 37.43% |
| FTNT241220C00080000 | 2024-05-15 11:31AM EDT | 80.00 | 1.72 | 1.73 | 1.91 | +0.24 | +16.22% | 15 | 1,982 | 37.24% |
| FTNT241220C00085000 | 2024-05-14 12:01PM EDT | 85.00 | 1.00 | 1.10 | 1.16 | 0.00 | - | 5 | 67 | 35.89% |
| FTNT241220C00090000 | 2024-05-10 1:38PM EDT | 90.00 | 0.75 | 0.68 | 0.73 | +0.24 | +47.06% | 9 | 136 | 35.38% |
| FTNT241220C00095000 | 2024-05-14 3:44PM EDT | 95.00 | 0.42 | 0.42 | 0.47 | 0.00 | - | 2 | 67 | 35.25% |
| FTNT241220C00100000 | 2024-05-14 12:05PM EDT | 100.00 | 0.23 | 0.24 | 0.35 | 0.00 | - | 1 | 76 | 36.16% |
| FTNT241220C00105000 | 2024-05-01 10:16AM EDT | 105.00 | 0.63 | 0.04 | 0.35 | 0.00 | - | 2 | 4 | 38.89% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220P00035000 | 2024-05-10 11:43AM EDT | 35.00 | 0.36 | 0.09 | 0.38 | 0.00 | - | 4 | 22 | 45.12% |
| FTNT241220P00040000 | 2024-05-14 10:58AM EDT | 40.00 | 0.66 | 0.53 | 0.57 | 0.00 | - | 1 | 74 | 39.45% |
| FTNT241220P00042500 | 2024-05-13 11:29AM EDT | 42.50 | 0.95 | 0.75 | 0.81 | 0.00 | - | 10 | 34 | 38.38% |
| FTNT241220P00045000 | 2024-05-15 1:47PM EDT | 45.00 | 1.10 | 1.07 | 1.12 | -0.29 | -20.86% | 1 | 227 | 37.26% |
| FTNT241220P00047500 | 2024-05-10 3:27PM EDT | 47.50 | 1.99 | 1.47 | 1.52 | 0.00 | - | 1 | 175 | 36.23% |
| FTNT241220P00050000 | 2024-05-14 3:10PM EDT | 50.00 | 2.06 | 1.97 | 2.02 | -0.12 | -5.50% | 1 | 229 | 35.21% |
| FTNT241220P00052500 | 2024-05-14 11:19AM EDT | 52.50 | 2.95 | 2.58 | 2.65 | 0.00 | - | 1 | 24 | 34.30% |
| FTNT241220P00055000 | 2024-05-13 3:30PM EDT | 55.00 | 3.90 | 3.30 | 3.40 | 0.00 | - | 7 | 424 | 33.34% |
| FTNT241220P00057500 | 2024-05-15 1:20PM EDT | 57.50 | 4.20 | 4.20 | 4.30 | -0.45 | -9.68% | 1 | 292 | 32.45% |
| FTNT241220P00060000 | 2024-05-14 3:54PM EDT | 60.00 | 5.45 | 5.25 | 5.40 | -0.35 | -6.03% | 2 | 463 | 31.81% |
| FTNT241220P00062500 | 2024-05-14 10:17AM EDT | 62.50 | 7.10 | 6.45 | 6.60 | 0.00 | - | 14 | 478 | 30.86% |
| FTNT241220P00065000 | 2024-05-15 9:53AM EDT | 65.00 | 8.05 | 7.85 | 7.95 | -1.20 | -12.97% | 3 | 65 | 29.86% |
| FTNT241220P00067500 | 2024-05-13 2:17PM EDT | 67.50 | 10.33 | 9.35 | 9.50 | 0.00 | - | 1 | 21 | 29.05% |
| FTNT241220P00070000 | 2024-05-15 11:32AM EDT | 70.00 | 11.50 | 11.00 | 11.15 | -1.02 | -8.15% | 1 | 528 | 27.91% |
| FTNT241220P00072500 | 2024-05-01 3:58PM EDT | 72.50 | 12.55 | 12.75 | 13.00 | 0.00 | - | - | 1 | 27.04% |
| FTNT241220P00075000 | 2024-05-10 12:34PM EDT | 75.00 | 16.79 | 14.70 | 16.30 | 0.00 | - | 12 | 109 | 35.30% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 80.00 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT241220P00085000 | 2024-05-02 11:50AM EDT | 85.00 | 21.80 | 22.55 | 24.00 | 0.00 | - | 1 | 1 | 22.41% |
| FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 90.00 | 23.60 | 26.40 | 27.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.