Italia markets closed
Dow Jones
39.848,06 +289,95 (+0,73%) Nasdaq
16.733,17 +221,99 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0881 +0,0060 (+0,55%) Bitcoin EUR
59.763,16 +3.496,51 (+6,21%) CMC Crypto 200
1.373,08 +105,13 (+8,29%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:09PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250117C00022500 | 2024-04-15 11:36AM EDT | 22.50 | 44.69 | 38.80 | 39.60 | 0.00 | - | 1 | 29 | 77.83% |
| FTNT250117C00025000 | 2024-05-08 9:48AM EDT | 25.00 | 35.15 | 36.65 | 37.45 | 0.00 | - | 1 | 128 | 78.66% |
| FTNT250117C00030000 | 2024-05-09 11:24AM EDT | 30.00 | 30.60 | 31.60 | 32.70 | 0.00 | - | 3 | 100 | 66.36% |
| FTNT250117C00035000 | 2024-05-08 1:00PM EDT | 35.00 | 25.50 | 27.30 | 28.05 | 0.00 | - | 1 | 107 | 61.33% |
| FTNT250117C00040000 | 2024-05-14 11:48AM EDT | 40.00 | 22.10 | 23.05 | 23.30 | 0.00 | - | 1 | 209 | 54.86% |
| FTNT250117C00042500 | 2024-05-09 2:10PM EDT | 42.50 | 18.75 | 20.90 | 21.20 | 0.00 | - | 1 | 1 | 52.49% |
| FTNT250117C00045000 | 2024-05-15 9:30AM EDT | 45.00 | 18.80 | 18.85 | 19.00 | +0.45 | +2.45% | 14 | 291 | 50.39% |
| FTNT250117C00050000 | 2024-05-14 10:18AM EDT | 50.00 | 15.00 | 14.95 | 16.05 | +0.76 | +5.34% | 20 | 912 | 52.44% |
| FTNT250117C00055000 | 2024-05-14 10:22AM EDT | 55.00 | 10.88 | 11.50 | 11.65 | 0.00 | - | 1 | 1,374 | 43.41% |
| FTNT250117C00057500 | 2024-05-13 1:05PM EDT | 57.50 | 9.15 | 9.95 | 10.10 | 0.00 | - | 1 | 9 | 42.10% |
| FTNT250117C00060000 | 2024-05-15 1:41PM EDT | 60.00 | 8.66 | 8.60 | 8.70 | +0.66 | +8.25% | 8 | 3,167 | 41.03% |
| FTNT250117C00062500 | 2024-05-13 3:33PM EDT | 62.50 | 6.55 | 7.35 | 7.45 | 0.00 | - | 10 | 28 | 40.16% |
| FTNT250117C00065000 | 2024-05-15 12:52PM EDT | 65.00 | 6.21 | 6.20 | 6.30 | +0.36 | +6.15% | 52 | 1,867 | 39.22% |
| FTNT250117C00067500 | 2024-05-15 11:29AM EDT | 67.50 | 5.10 | 5.25 | 5.35 | +0.35 | +7.37% | 28 | 102 | 38.73% |
| FTNT250117C00070000 | 2024-05-15 12:25PM EDT | 70.00 | 4.25 | 4.40 | 4.45 | +0.10 | +2.41% | 55 | 5,630 | 37.94% |
| FTNT250117C00075000 | 2024-05-15 1:02PM EDT | 75.00 | 3.00 | 2.99 | 3.10 | +0.11 | +3.81% | 5 | 3,515 | 37.13% |
| FTNT250117C00080000 | 2024-05-15 12:15PM EDT | 80.00 | 1.96 | 1.96 | 2.10 | +0.01 | +0.51% | 10 | 2,716 | 36.39% |
| FTNT250117C00085000 | 2024-05-15 12:52PM EDT | 85.00 | 1.25 | 1.30 | 1.36 | +0.10 | +8.70% | 50 | 2,341 | 35.50% |
| FTNT250117C00090000 | 2024-05-15 11:48AM EDT | 90.00 | 0.85 | 0.82 | 0.89 | +0.11 | +14.86% | 1 | 2,177 | 35.06% |
| FTNT250117C00095000 | 2024-05-13 9:31AM EDT | 95.00 | 0.45 | 0.52 | 0.58 | 0.00 | - | 1 | 2,061 | 34.77% |
| FTNT250117C00100000 | 2024-05-15 1:44PM EDT | 100.00 | 0.37 | 0.32 | 0.37 | +0.05 | +15.63% | 13 | 1,510 | 34.42% |
| FTNT250117C00105000 | 2024-05-07 12:03PM EDT | 105.00 | 0.25 | 0.08 | 0.41 | 0.00 | - | 5 | 2,605 | 37.74% |
| FTNT250117C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 0.40 | 0.04 | 0.33 | 0.00 | - | 1 | 320 | 38.67% |
| FTNT250117C00115000 | 2024-05-06 11:20AM EDT | 115.00 | 0.21 | 0.02 | 0.29 | 0.00 | - | 29 | 391 | 40.04% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250117P00022500 | 2024-04-01 10:41AM EDT | 22.50 | 0.14 | 0.02 | 0.63 | 0.00 | - | 20 | 58 | 68.99% |
| FTNT250117P00025000 | 2024-05-03 11:34AM EDT | 25.00 | 0.06 | 0.03 | 0.35 | 0.00 | - | 4 | 58 | 56.64% |
| FTNT250117P00030000 | 2024-05-07 12:43PM EDT | 30.00 | 0.24 | 0.05 | 0.26 | 0.00 | - | 2 | 1,949 | 48.73% |
| FTNT250117P00035000 | 2024-05-08 2:26PM EDT | 35.00 | 0.40 | 0.14 | 0.46 | 0.00 | - | 9 | 4,005 | 44.29% |
| FTNT250117P00040000 | 2024-05-14 2:16PM EDT | 40.00 | 0.75 | 0.64 | 0.68 | 0.00 | - | 10 | 1,617 | 38.87% |
| FTNT250117P00045000 | 2024-05-15 1:50PM EDT | 45.00 | 1.26 | 1.24 | 1.28 | -0.11 | -8.09% | 63 | 5,715 | 36.67% |
| FTNT250117P00047500 | 2024-05-13 3:21PM EDT | 47.50 | 1.95 | 1.66 | 1.71 | 0.00 | - | 22 | 206 | 35.68% |
| FTNT250117P00050000 | 2024-05-15 1:28PM EDT | 50.00 | 2.21 | 2.21 | 2.24 | -0.21 | -8.68% | 63 | 4,598 | 34.71% |
| FTNT250117P00052500 | 2024-05-15 12:50PM EDT | 52.50 | 2.87 | 2.84 | 2.90 | -0.38 | -11.69% | 31 | 120 | 33.85% |
| FTNT250117P00055000 | 2024-05-14 12:38PM EDT | 55.00 | 3.70 | 3.60 | 3.70 | -0.35 | -8.64% | 5 | 4,887 | 33.08% |
| FTNT250117P00057500 | 2024-05-15 12:30PM EDT | 57.50 | 4.65 | 4.55 | 4.60 | -0.16 | -3.33% | 35 | 87 | 32.11% |
| FTNT250117P00060000 | 2024-05-15 1:43PM EDT | 60.00 | 5.60 | 5.60 | 5.70 | -0.29 | -4.92% | 8 | 2,972 | 31.43% |
| FTNT250117P00062500 | 2024-05-15 12:30PM EDT | 62.50 | 6.95 | 6.80 | 6.90 | -0.77 | -9.97% | 10 | 1 | 30.51% |
| FTNT250117P00065000 | 2024-05-09 10:32AM EDT | 65.00 | 9.10 | 8.10 | 8.25 | 0.00 | - | 288 | 2,984 | 29.55% |
| FTNT250117P00070000 | 2024-05-09 10:03AM EDT | 70.00 | 12.70 | 11.20 | 11.40 | 0.00 | - | 6 | 1,973 | 27.60% |
| FTNT250117P00075000 | 2024-05-15 1:50PM EDT | 75.00 | 15.09 | 14.80 | 15.10 | -1.69 | -10.07% | 1 | 2,135 | 25.32% |
| FTNT250117P00080000 | 2024-05-06 1:46PM EDT | 80.00 | 21.00 | 19.15 | 20.05 | 0.00 | - | 1 | 222 | 29.68% |
| FTNT250117P00085000 | 2024-05-08 2:57PM EDT | 85.00 | 25.65 | 23.90 | 24.15 | 0.00 | - | 17 | 120 | 23.73% |
| FTNT250117P00090000 | 2024-05-06 10:30AM EDT | 90.00 | 29.99 | 27.65 | 29.20 | 0.00 | - | 5 | 3 | 27.78% |
| FTNT250117P00095000 | 2024-04-16 1:31PM EDT | 95.00 | 30.75 | 33.60 | 34.30 | 0.00 | - | 1 | 2 | 32.42% |
| FTNT250117P00100000 | 2023-08-04 9:31AM EDT | 100.00 | 40.97 | 38.80 | 39.50 | 0.00 | - | 3 | 0 | 38.18% |
| FTNT250117P00110000 | 2024-02-14 12:40PM EDT | 110.00 | 39.50 | 41.00 | 45.20 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117P00115000 | 2023-07-19 1:47PM EDT | 115.00 | 36.40 | 57.50 | 58.30 | 0.00 | - | - | 1 | 75.05% |
© 2024 Yahoo. Tutti i diritti riservati.