Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 +0,04 (+0,05%) Bitcoin EUR
62.120,51 +391,29 (+0,63%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250620C00040000 | 2024-05-10 10:16AM EDT | 40.00 | 22.85 | 22.20 | 25.50 | 0.00 | - | - | 1 | 52.15% |
| FTNT250620C00045000 | 2024-06-07 12:56PM EDT | 45.00 | 19.30 | 17.55 | 20.85 | 0.00 | - | 3 | 3 | 53.96% |
| FTNT250620C00047500 | 2024-06-13 1:23PM EDT | 47.50 | 18.40 | 18.10 | 18.80 | +0.47 | +2.62% | 1 | 5 | 50.90% |
| FTNT250620C00050000 | 2024-06-13 10:29AM EDT | 50.00 | 16.44 | 16.10 | 17.05 | 0.00 | - | 1 | 15 | 49.26% |
| FTNT250620C00055000 | 2024-06-12 11:30AM EDT | 55.00 | 12.90 | 12.30 | 14.15 | 0.00 | - | 1 | 21 | 47.88% |
| FTNT250620C00057500 | 2024-05-13 1:08PM EDT | 57.50 | 11.90 | 9.95 | 13.60 | 0.00 | - | 1 | 3 | 50.59% |
| FTNT250620C00060000 | 2024-06-12 3:48PM EDT | 60.00 | 11.25 | 10.10 | 11.40 | 0.00 | - | 6 | 43 | 45.76% |
| FTNT250620C00062500 | 2024-06-11 1:43PM EDT | 62.50 | 8.25 | 9.30 | 9.65 | 0.00 | - | 1 | 12 | 42.68% |
| FTNT250620C00065000 | 2024-06-13 9:43AM EDT | 65.00 | 8.20 | 8.10 | 8.55 | +0.20 | +2.50% | 2 | 975 | 41.99% |
| FTNT250620C00067500 | 2024-06-05 3:40PM EDT | 67.50 | 6.80 | 6.30 | 7.80 | 0.00 | - | 80 | 86 | 42.38% |
| FTNT250620C00070000 | 2024-06-14 1:54PM EDT | 70.00 | 6.45 | 6.20 | 6.55 | +0.30 | +4.88% | 1 | 10 | 40.41% |
| FTNT250620C00075000 | 2024-06-10 10:49AM EDT | 75.00 | 4.70 | 4.35 | 5.65 | 0.00 | - | 1 | 6 | 42.17% |
| FTNT250620C00080000 | 2024-06-12 1:31PM EDT | 80.00 | 3.70 | 3.10 | 3.85 | 0.00 | - | 1 | 8 | 38.89% |
| FTNT250620C00085000 | 2024-05-17 10:26AM EDT | 85.00 | 3.25 | 2.59 | 2.99 | 0.00 | - | 1 | 1 | 38.71% |
| FTNT250620C00090000 | 2024-06-05 12:46PM EDT | 90.00 | 1.99 | 1.87 | 2.83 | 0.00 | - | 1 | 1 | 41.41% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250620P00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.60 | 0.15 | 1.18 | 0.00 | - | 1 | 1 | 56.01% |
| FTNT250620P00032500 | 2024-06-04 1:17PM EDT | 32.50 | 0.65 | 0.12 | 1.17 | 0.00 | - | 1 | 1 | 50.59% |
| FTNT250620P00035000 | 2024-06-12 2:04PM EDT | 35.00 | 0.73 | 0.60 | 1.54 | 0.00 | - | 1 | 233 | 49.68% |
| FTNT250620P00037500 | 2024-06-10 3:46PM EDT | 37.50 | 1.06 | 0.84 | 1.31 | 0.00 | - | 4 | 116 | 42.55% |
| FTNT250620P00040000 | 2024-06-12 3:07PM EDT | 40.00 | 1.35 | 0.94 | 1.40 | 0.00 | - | 5 | 100 | 38.97% |
| FTNT250620P00042500 | 2024-06-06 3:02PM EDT | 42.50 | 1.82 | 1.54 | 1.92 | 0.00 | - | 5 | 121 | 38.86% |
| FTNT250620P00045000 | 2024-06-14 1:37PM EDT | 45.00 | 2.06 | 1.53 | 2.40 | -0.19 | -8.44% | 40 | 224 | 37.74% |
| FTNT250620P00047500 | 2024-06-13 10:18AM EDT | 47.50 | 2.75 | 2.55 | 2.90 | 0.00 | - | 5 | 223 | 36.30% |
| FTNT250620P00050000 | 2024-06-07 12:34PM EDT | 50.00 | 3.35 | 3.20 | 3.50 | -0.27 | -7.46% | 1 | 683 | 35.01% |
| FTNT250620P00052500 | 2024-05-30 12:25PM EDT | 52.50 | 4.71 | 4.00 | 4.30 | 0.00 | - | 1 | 8 | 34.29% |
| FTNT250620P00055000 | 2024-06-07 9:40AM EDT | 55.00 | 5.55 | 4.85 | 6.00 | 0.00 | - | 1 | 31 | 37.16% |
| FTNT250620P00057500 | 2024-06-06 2:01PM EDT | 57.50 | 6.50 | 5.85 | 6.25 | 0.00 | - | 1 | 11 | 32.92% |
| FTNT250620P00060000 | 2024-06-13 12:14PM EDT | 60.00 | 7.30 | 6.40 | 9.20 | 0.00 | - | 5 | 15 | 39.80% |
| FTNT250620P00062500 | 2024-06-04 10:44AM EDT | 62.50 | 9.15 | 7.20 | 8.45 | 0.00 | - | 1 | 5 | 30.67% |
| FTNT250620P00065000 | 2024-05-24 3:03PM EDT | 65.00 | 9.60 | 8.65 | 10.40 | 0.00 | - | 2 | 2 | 32.30% |
| FTNT250620P00067500 | 2024-05-23 10:36AM EDT | 67.50 | 11.05 | 10.55 | 11.45 | 0.00 | - | - | 11 | 29.75% |
| FTNT250620P00070000 | 2024-06-13 10:17AM EDT | 70.00 | 13.00 | 12.50 | 13.55 | 0.00 | - | 4 | 5 | 31.12% |
| FTNT250620P00075000 | 2024-05-15 1:50PM EDT | 75.00 | 16.32 | 14.10 | 18.50 | 0.00 | - | - | 1 | 36.26% |
© 2024 Yahoo. Tutti i diritti riservati.