Italia markets closed
Dow Jones
39.837,34 +279,23 (+0,71%) Nasdaq
16.730,20 +219,02 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.075,16 +3.646,55 (+6,46%) CMC Crypto 200
1.380,10 +112,15 (+8,84%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:55PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT260116C00025000 | 2024-05-07 2:01PM EDT | 25.00 | 36.94 | 37.50 | 39.75 | 0.00 | - | 12 | 24 | 67.60% |
| FTNT260116C00030000 | 2024-05-13 1:06PM EDT | 30.00 | 33.50 | 33.95 | 35.10 | 0.00 | - | 1 | 55 | 62.74% |
| FTNT260116C00035000 | 2024-03-11 12:55PM EDT | 35.00 | 40.40 | 36.30 | 40.50 | 0.00 | - | 3 | 78 | 102.44% |
| FTNT260116C00040000 | 2024-05-10 10:16AM EDT | 40.00 | 24.58 | 25.80 | 27.25 | 0.00 | - | 4 | 63 | 53.41% |
| FTNT260116C00045000 | 2024-05-03 3:01PM EDT | 45.00 | 21.60 | 21.60 | 23.65 | 0.00 | - | 1 | 32 | 53.32% |
| FTNT260116C00047500 | 2024-05-13 10:27AM EDT | 47.50 | 20.29 | 21.35 | 21.70 | 0.00 | - | 1 | 1 | 50.70% |
| FTNT260116C00050000 | 2024-05-14 10:49AM EDT | 50.00 | 18.80 | 19.75 | 20.55 | 0.00 | - | 1 | 281 | 51.14% |
| FTNT260116C00052500 | 2024-05-09 10:11AM EDT | 52.50 | 17.00 | 17.65 | 19.05 | 0.00 | - | 1 | 4 | 49.96% |
| FTNT260116C00055000 | 2024-05-10 1:03PM EDT | 55.00 | 15.30 | 16.70 | 17.75 | 0.00 | - | 1 | 354 | 49.34% |
| FTNT260116C00057500 | 2024-05-14 12:15PM EDT | 57.50 | 15.00 | 15.15 | 16.65 | 0.00 | - | 1 | 6 | 49.20% |
| FTNT260116C00060000 | 2024-05-15 1:19PM EDT | 60.00 | 14.50 | 14.35 | 14.60 | +1.00 | +7.41% | 8 | 389 | 45.66% |
| FTNT260116C00065000 | 2024-05-15 10:55AM EDT | 65.00 | 12.05 | 11.20 | 12.35 | +0.69 | +6.07% | 5 | 278 | 44.35% |
| FTNT260116C00070000 | 2024-05-15 1:19PM EDT | 70.00 | 10.25 | 9.55 | 10.55 | +0.40 | +4.06% | 1 | 1,073 | 43.76% |
| FTNT260116C00075000 | 2024-05-15 9:56AM EDT | 75.00 | 8.07 | 7.85 | 8.90 | -0.13 | -1.59% | 3 | 133 | 42.94% |
| FTNT260116C00080000 | 2024-05-15 11:25AM EDT | 80.00 | 6.89 | 6.90 | 7.35 | +0.55 | +8.68% | 1 | 113 | 41.80% |
| FTNT260116C00085000 | 2024-05-08 3:12PM EDT | 85.00 | 5.25 | 5.25 | 6.15 | 0.00 | - | 1 | 418 | 41.20% |
| FTNT260116C00090000 | 2024-05-08 12:38PM EDT | 90.00 | 4.17 | 4.65 | 4.95 | 0.00 | - | 7 | 106 | 40.02% |
| FTNT260116C00095000 | 2024-05-15 12:51PM EDT | 95.00 | 4.00 | 3.80 | 4.55 | +0.50 | +14.29% | 10 | 374 | 41.23% |
| FTNT260116C00100000 | 2024-05-15 10:30AM EDT | 100.00 | 3.10 | 3.10 | 4.05 | +0.10 | +3.33% | 3 | 169 | 41.75% |
| FTNT260116C00105000 | 2024-05-13 12:08PM EDT | 105.00 | 2.52 | 2.53 | 2.86 | 0.00 | - | 2 | 152 | 39.00% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT260116P00025000 | 2024-04-02 2:08PM EDT | 25.00 | 0.62 | 0.22 | 1.00 | 0.00 | - | 3 | 17 | 50.85% |
| FTNT260116P00030000 | 2024-05-13 12:05PM EDT | 30.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 5 | 112 | 44.43% |
| FTNT260116P00035000 | 2024-05-15 9:58AM EDT | 35.00 | 1.53 | 1.37 | 1.56 | -0.11 | -6.71% | 1 | 166 | 38.98% |
| FTNT260116P00040000 | 2024-05-13 11:59AM EDT | 40.00 | 2.37 | 2.23 | 2.52 | -0.18 | -7.06% | 1 | 329 | 37.63% |
| FTNT260116P00045000 | 2024-05-07 11:32AM EDT | 45.00 | 3.90 | 3.40 | 3.85 | 0.00 | - | 1 | 106 | 36.65% |
| FTNT260116P00050000 | 2024-05-14 3:45PM EDT | 50.00 | 5.00 | 4.95 | 5.55 | -0.25 | -4.76% | 5 | 757 | 35.76% |
| FTNT260116P00055000 | 2024-05-14 11:05AM EDT | 55.00 | 6.90 | 6.75 | 6.85 | -1.05 | -13.21% | 5 | 221 | 32.20% |
| FTNT260116P00060000 | 2024-05-13 9:30AM EDT | 60.00 | 9.98 | 8.95 | 9.55 | 0.00 | - | 1 | 187 | 32.44% |
| FTNT260116P00062500 | 2024-05-09 9:55AM EDT | 62.50 | 11.00 | 9.25 | 11.40 | 0.00 | - | 2 | 6 | 33.67% |
| FTNT260116P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 11.85 | 10.35 | 11.60 | -0.70 | -5.58% | 2 | 89 | 29.35% |
| FTNT260116P00070000 | 2024-05-03 11:16AM EDT | 70.00 | 15.15 | 14.25 | 14.75 | 0.00 | - | 10 | 55 | 28.64% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 75.00 | 15.20 | 19.20 | 19.85 | 0.00 | - | 22 | 69 | 33.28% |
| FTNT260116P00080000 | 2024-05-03 10:39AM EDT | 80.00 | 21.50 | 21.05 | 22.00 | 0.00 | - | 5 | 29 | 27.01% |
| FTNT260116P00090000 | 2024-01-22 11:34AM EDT | 90.00 | 29.55 | 27.30 | 27.70 | 0.00 | - | - | 1 | 0.00% |
| FTNT260116P00095000 | 2024-05-14 3:01PM EDT | 95.00 | 34.75 | 32.95 | 35.40 | 0.00 | - | 1 | 0 | 27.92% |
| FTNT260116P00100000 | 2024-05-06 9:51AM EDT | 100.00 | 40.00 | 37.85 | 39.40 | 0.00 | - | 1 | 0 | 22.88% |
| FTNT260116P00105000 | 2024-04-29 3:34PM EDT | 105.00 | 41.36 | 41.70 | 44.70 | 0.00 | - | - | 1 | 27.30% |
© 2024 Yahoo. Tutti i diritti riservati.