Italia markets closed

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,27+0,23 (+0,38%)
Alla chiusura: 04:00PM EDT
60,28 +0,01 (+0,02%)
Dopo ore: 06:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FTNT250620C000400002024-06-26 1:55PM EDT40.0021.4422.5026.000.00-2458.91%
FTNT250620C000425002024-06-20 11:32AM EDT42.5020.2621.3022.750.00--354.97%
FTNT250620C000450002024-06-28 10:58AM EDT45.0019.9018.4520.80+1.70+9.34%2550.02%
FTNT250620C000475002024-06-20 12:49PM EDT47.5016.7515.7018.450.00-11151.97%
FTNT250620C000500002024-06-26 11:20AM EDT50.0014.4014.8518.500.00-22050.08%
FTNT250620C000525002024-06-18 11:51AM EDT52.5014.3513.2517.000.00--158.06%
FTNT250620C000550002024-06-27 3:33PM EDT55.0012.7011.9513.650.00-12447.94%
FTNT250620C000575002024-06-28 10:02AM EDT57.5011.6010.9012.40+1.05+9.95%13247.53%
FTNT250620C000600002024-06-27 1:30PM EDT60.0010.029.2012.600.00-196153.05%
FTNT250620C000625002024-06-25 12:49PM EDT62.508.208.7510.150.00-21246.71%
FTNT250620C000650002024-06-27 11:09AM EDT65.008.207.808.40+0.75+10.07%197643.16%
FTNT250620C000675002024-06-26 3:43PM EDT67.505.856.757.950.00-728644.76%
FTNT250620C000700002024-06-27 9:58AM EDT70.005.455.457.300.00-31945.20%
FTNT250620C000750002024-06-27 10:12AM EDT75.004.554.505.80+0.35+8.33%11944.39%
FTNT250620C000800002024-06-28 9:50AM EDT80.003.453.354.65+0.38+12.38%372144.03%
FTNT250620C000850002024-05-17 10:26AM EDT85.003.252.592.990.00-1140.03%
FTNT250620C000900002024-06-26 12:49PM EDT90.001.571.122.980.00-1243.56%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FTNT250620P000300002024-06-18 10:52AM EDT30.000.450.002.480.00-2357.30%
FTNT250620P000325002024-06-04 1:17PM EDT32.500.650.002.620.00-1152.71%
FTNT250620P000350002024-06-21 1:33PM EDT35.000.850.471.450.00-323649.10%
FTNT250620P000375002024-06-10 3:46PM EDT37.501.060.831.430.00-411643.99%
FTNT250620P000400002024-06-26 3:11PM EDT40.001.351.151.520.00-8121240.21%
FTNT250620P000425002024-06-06 3:02PM EDT42.501.821.561.730.00-512137.49%
FTNT250620P000450002024-06-25 3:24PM EDT45.002.281.972.350.00-726737.46%
FTNT250620P000475002024-06-13 10:18AM EDT47.502.752.594.100.00-522343.25%
FTNT250620P000500002024-06-26 11:26AM EDT50.003.803.255.500.00-1276845.46%
FTNT250620P000525002024-06-17 9:42AM EDT52.504.164.056.300.00-3943.93%
FTNT250620P000550002024-06-25 10:36AM EDT55.005.664.957.150.00-33942.31%
FTNT250620P000575002024-06-25 3:35PM EDT57.506.405.057.150.00-31436.60%
FTNT250620P000600002024-06-27 1:30PM EDT60.007.347.108.350.00-21735.91%
FTNT250620P000625002024-06-04 10:44AM EDT62.509.158.359.650.00-1535.19%
FTNT250620P000650002024-06-18 1:33PM EDT65.0010.109.7512.000.00-1438.44%
FTNT250620P000675002024-05-23 10:36AM EDT67.5011.0512.1012.750.00--1134.53%
FTNT250620P000700002024-06-25 3:25PM EDT70.0013.8212.9013.950.00-21132.01%
FTNT250620P000750002024-06-25 3:25PM EDT75.0017.5416.1017.250.00-1229.29%