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
56.265,56 -1.185,19 (-2,06%)
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 | 2024-06-26 1:55PM EDT | 40.00 | 21.44 | 22.50 | 26.00 | 0.00 | - | 2 | 4 | 58.91% |
| FTNT250620C00042500 | 2024-06-20 11:32AM EDT | 42.50 | 20.26 | 21.30 | 22.75 | 0.00 | - | - | 3 | 54.97% |
| FTNT250620C00045000 | 2024-06-28 10:58AM EDT | 45.00 | 19.90 | 18.45 | 20.80 | +1.70 | +9.34% | 2 | 5 | 50.02% |
| FTNT250620C00047500 | 2024-06-20 12:49PM EDT | 47.50 | 16.75 | 15.70 | 18.45 | 0.00 | - | 1 | 11 | 51.97% |
| FTNT250620C00050000 | 2024-06-26 11:20AM EDT | 50.00 | 14.40 | 14.85 | 18.50 | 0.00 | - | 2 | 20 | 50.08% |
| FTNT250620C00052500 | 2024-06-18 11:51AM EDT | 52.50 | 14.35 | 13.25 | 17.00 | 0.00 | - | - | 1 | 58.06% |
| FTNT250620C00055000 | 2024-06-27 3:33PM EDT | 55.00 | 12.70 | 11.95 | 13.65 | 0.00 | - | 1 | 24 | 47.94% |
| FTNT250620C00057500 | 2024-06-28 10:02AM EDT | 57.50 | 11.60 | 10.90 | 12.40 | +1.05 | +9.95% | 1 | 32 | 47.53% |
| FTNT250620C00060000 | 2024-06-27 1:30PM EDT | 60.00 | 10.02 | 9.20 | 12.60 | 0.00 | - | 19 | 61 | 53.05% |
| FTNT250620C00062500 | 2024-06-25 12:49PM EDT | 62.50 | 8.20 | 8.75 | 10.15 | 0.00 | - | 2 | 12 | 46.71% |
| FTNT250620C00065000 | 2024-06-27 11:09AM EDT | 65.00 | 8.20 | 7.80 | 8.40 | +0.75 | +10.07% | 1 | 976 | 43.16% |
| FTNT250620C00067500 | 2024-06-26 3:43PM EDT | 67.50 | 5.85 | 6.75 | 7.95 | 0.00 | - | 7 | 286 | 44.76% |
| FTNT250620C00070000 | 2024-06-27 9:58AM EDT | 70.00 | 5.45 | 5.45 | 7.30 | 0.00 | - | 3 | 19 | 45.20% |
| FTNT250620C00075000 | 2024-06-27 10:12AM EDT | 75.00 | 4.55 | 4.50 | 5.80 | +0.35 | +8.33% | 1 | 19 | 44.39% |
| FTNT250620C00080000 | 2024-06-28 9:50AM EDT | 80.00 | 3.45 | 3.35 | 4.65 | +0.38 | +12.38% | 37 | 21 | 44.03% |
| FTNT250620C00085000 | 2024-05-17 10:26AM EDT | 85.00 | 3.25 | 2.59 | 2.99 | 0.00 | - | 1 | 1 | 40.03% |
| FTNT250620C00090000 | 2024-06-26 12:49PM EDT | 90.00 | 1.57 | 1.12 | 2.98 | 0.00 | - | 1 | 2 | 43.56% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250620P00030000 | 2024-06-18 10:52AM EDT | 30.00 | 0.45 | 0.00 | 2.48 | 0.00 | - | 2 | 3 | 57.30% |
| FTNT250620P00032500 | 2024-06-04 1:17PM EDT | 32.50 | 0.65 | 0.00 | 2.62 | 0.00 | - | 1 | 1 | 52.71% |
| FTNT250620P00035000 | 2024-06-21 1:33PM EDT | 35.00 | 0.85 | 0.47 | 1.45 | 0.00 | - | 3 | 236 | 49.10% |
| FTNT250620P00037500 | 2024-06-10 3:46PM EDT | 37.50 | 1.06 | 0.83 | 1.43 | 0.00 | - | 4 | 116 | 43.99% |
| FTNT250620P00040000 | 2024-06-26 3:11PM EDT | 40.00 | 1.35 | 1.15 | 1.52 | 0.00 | - | 81 | 212 | 40.21% |
| FTNT250620P00042500 | 2024-06-06 3:02PM EDT | 42.50 | 1.82 | 1.56 | 1.73 | 0.00 | - | 5 | 121 | 37.49% |
| FTNT250620P00045000 | 2024-06-25 3:24PM EDT | 45.00 | 2.28 | 1.97 | 2.35 | 0.00 | - | 7 | 267 | 37.46% |
| FTNT250620P00047500 | 2024-06-13 10:18AM EDT | 47.50 | 2.75 | 2.59 | 4.10 | 0.00 | - | 5 | 223 | 43.25% |
| FTNT250620P00050000 | 2024-06-26 11:26AM EDT | 50.00 | 3.80 | 3.25 | 5.50 | 0.00 | - | 12 | 768 | 45.46% |
| FTNT250620P00052500 | 2024-06-17 9:42AM EDT | 52.50 | 4.16 | 4.05 | 6.30 | 0.00 | - | 3 | 9 | 43.93% |
| FTNT250620P00055000 | 2024-06-25 10:36AM EDT | 55.00 | 5.66 | 4.95 | 7.15 | 0.00 | - | 3 | 39 | 42.31% |
| FTNT250620P00057500 | 2024-06-25 3:35PM EDT | 57.50 | 6.40 | 5.05 | 7.15 | 0.00 | - | 3 | 14 | 36.60% |
| FTNT250620P00060000 | 2024-06-27 1:30PM EDT | 60.00 | 7.34 | 7.10 | 8.35 | 0.00 | - | 2 | 17 | 35.91% |
| FTNT250620P00062500 | 2024-06-04 10:44AM EDT | 62.50 | 9.15 | 8.35 | 9.65 | 0.00 | - | 1 | 5 | 35.19% |
| FTNT250620P00065000 | 2024-06-18 1:33PM EDT | 65.00 | 10.10 | 9.75 | 12.00 | 0.00 | - | 1 | 4 | 38.44% |
| FTNT250620P00067500 | 2024-05-23 10:36AM EDT | 67.50 | 11.05 | 12.10 | 12.75 | 0.00 | - | - | 11 | 34.53% |
| FTNT250620P00070000 | 2024-06-25 3:25PM EDT | 70.00 | 13.82 | 12.90 | 13.95 | 0.00 | - | 2 | 11 | 32.01% |
| FTNT250620P00075000 | 2024-06-25 3:25PM EDT | 75.00 | 17.54 | 16.10 | 17.25 | 0.00 | - | 1 | 2 | 29.29% |
© 2024 Yahoo. Tutti i diritti riservati.