Italia markets closed

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,78+0,55 (+0,91%)
Alla chiusura: 04:00PM EDT
60,89 +0,11 (+0,18%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FTNT250620C000400002024-05-10 10:16AM EDT40.0022.8522.2025.500.00--152.15%
FTNT250620C000450002024-06-07 12:56PM EDT45.0019.3017.5520.850.00-3353.96%
FTNT250620C000475002024-06-13 1:23PM EDT47.5018.4018.1018.80+0.47+2.62%1550.90%
FTNT250620C000500002024-06-13 10:29AM EDT50.0016.4416.1017.050.00-11549.26%
FTNT250620C000550002024-06-12 11:30AM EDT55.0012.9012.3014.150.00-12147.88%
FTNT250620C000575002024-05-13 1:08PM EDT57.5011.909.9513.600.00-1350.59%
FTNT250620C000600002024-06-12 3:48PM EDT60.0011.2510.1011.400.00-64345.76%
FTNT250620C000625002024-06-11 1:43PM EDT62.508.259.309.650.00-11242.68%
FTNT250620C000650002024-06-13 9:43AM EDT65.008.208.108.55+0.20+2.50%297541.99%
FTNT250620C000675002024-06-05 3:40PM EDT67.506.806.307.800.00-808642.38%
FTNT250620C000700002024-06-14 1:54PM EDT70.006.456.206.55+0.30+4.88%11040.41%
FTNT250620C000750002024-06-10 10:49AM EDT75.004.704.355.650.00-1642.17%
FTNT250620C000800002024-06-12 1:31PM EDT80.003.703.103.850.00-1838.89%
FTNT250620C000850002024-05-17 10:26AM EDT85.003.252.592.990.00-1138.71%
FTNT250620C000900002024-06-05 12:46PM EDT90.001.991.872.830.00-1141.41%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FTNT250620P000300002024-05-17 9:30AM EDT30.000.600.151.180.00-1156.01%
FTNT250620P000325002024-06-04 1:17PM EDT32.500.650.121.170.00-1150.59%
FTNT250620P000350002024-06-12 2:04PM EDT35.000.730.601.540.00-123349.68%
FTNT250620P000375002024-06-10 3:46PM EDT37.501.060.841.310.00-411642.55%
FTNT250620P000400002024-06-12 3:07PM EDT40.001.350.941.400.00-510038.97%
FTNT250620P000425002024-06-06 3:02PM EDT42.501.821.541.920.00-512138.86%
FTNT250620P000450002024-06-14 1:37PM EDT45.002.061.532.40-0.19-8.44%4022437.74%
FTNT250620P000475002024-06-13 10:18AM EDT47.502.752.552.900.00-522336.30%
FTNT250620P000500002024-06-07 12:34PM EDT50.003.353.203.50-0.27-7.46%168335.01%
FTNT250620P000525002024-05-30 12:25PM EDT52.504.714.004.300.00-1834.29%
FTNT250620P000550002024-06-07 9:40AM EDT55.005.554.856.000.00-13137.16%
FTNT250620P000575002024-06-06 2:01PM EDT57.506.505.856.250.00-11132.92%
FTNT250620P000600002024-06-13 12:14PM EDT60.007.306.409.200.00-51539.80%
FTNT250620P000625002024-06-04 10:44AM EDT62.509.157.208.450.00-1530.67%
FTNT250620P000650002024-05-24 3:03PM EDT65.009.608.6510.400.00-2232.30%
FTNT250620P000675002024-05-23 10:36AM EDT67.5011.0510.5511.450.00--1129.75%
FTNT250620P000700002024-06-13 10:17AM EDT70.0013.0012.5013.550.00-4531.12%
FTNT250620P000750002024-05-15 1:50PM EDT75.0016.3214.1018.500.00--136.26%