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
56.277,55 -1.187,21 (-2,07%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT261218C00030000 | 2024-06-28 12:04PM EDT | 30.00 | 35.50 | 32.50 | 37.50 | +2.60 | +7.90% | 1 | 7 | 58.30% |
| FTNT261218C00040000 | 2024-06-26 9:44AM EDT | 40.00 | 25.79 | 25.50 | 30.50 | 0.00 | - | 1 | 2 | 52.50% |
| FTNT261218C00052500 | 2024-06-06 9:57AM EDT | 52.50 | 20.50 | 18.50 | 23.50 | 0.00 | - | - | 2 | 56.63% |
| FTNT261218C00057500 | 2024-06-06 1:21PM EDT | 57.50 | 18.00 | 17.50 | 21.00 | 0.00 | - | - | 1 | 54.63% |
| FTNT261218C00060000 | 2024-06-27 9:58AM EDT | 60.00 | 16.17 | 16.35 | 19.50 | 0.00 | - | 2 | 56 | 52.78% |
| FTNT261218C00062500 | 2024-06-26 10:58AM EDT | 62.50 | 14.45 | 15.30 | 16.65 | 0.00 | - | 13 | 10 | 47.11% |
| FTNT261218C00065000 | 2024-06-12 12:57PM EDT | 65.00 | 14.85 | 13.15 | 17.50 | 0.00 | - | 70 | 43 | 51.72% |
| FTNT261218C00067500 | 2024-06-06 2:18PM EDT | 67.50 | 13.50 | 13.35 | 14.90 | 0.00 | - | - | 35 | 46.69% |
| FTNT261218C00070000 | 2024-06-28 10:48AM EDT | 70.00 | 12.80 | 12.40 | 13.75 | +0.80 | +6.67% | 1 | 5 | 45.56% |
| FTNT261218C00080000 | 2024-06-13 9:37AM EDT | 80.00 | 9.75 | 7.50 | 12.50 | 0.00 | - | 1 | 3 | 48.98% |
| FTNT261218C00085000 | 2024-06-26 11:33AM EDT | 85.00 | 7.48 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 49.17% |
| FTNT261218C00090000 | 2024-06-26 1:28PM EDT | 90.00 | 6.50 | 5.20 | 10.00 | 0.00 | - | 3 | 7 | 47.73% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT261218P00032500 | 2024-06-24 9:30AM EDT | 32.50 | 1.74 | 0.00 | 2.99 | 0.00 | - | 4 | 6 | 43.91% |
| FTNT261218P00035000 | 2024-06-24 9:30AM EDT | 35.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 49.93% |
| FTNT261218P00040000 | 2024-06-26 11:33AM EDT | 40.00 | 3.01 | 1.15 | 4.75 | 0.00 | - | 1 | 13 | 40.41% |
| FTNT261218P00042500 | 2024-06-26 1:31PM EDT | 42.50 | 4.30 | 1.50 | 6.30 | 0.00 | - | 1 | 4 | 42.61% |
| FTNT261218P00045000 | 2024-06-26 1:23PM EDT | 45.00 | 5.10 | 2.50 | 6.90 | 0.00 | - | 6 | 17 | 40.80% |
| FTNT261218P00047500 | 2024-06-21 2:22PM EDT | 47.50 | 5.86 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 40.60% |
| FTNT261218P00050000 | 2024-06-20 10:12AM EDT | 50.00 | 6.63 | 4.00 | 9.00 | 0.00 | - | 2 | 2 | 39.85% |
| FTNT261218P00052500 | 2024-06-04 10:27AM EDT | 52.50 | 7.80 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 38.92% |
| FTNT261218P00057500 | 2024-06-21 2:21PM EDT | 57.50 | 10.15 | 7.50 | 12.00 | 0.00 | - | 1 | 1 | 36.63% |
| FTNT261218P00060000 | 2024-06-28 11:57AM EDT | 60.00 | 10.60 | 8.50 | 12.00 | -0.62 | -5.53% | 5 | 18 | 32.53% |
| FTNT261218P00075000 | 2024-06-18 10:52AM EDT | 75.00 | 19.56 | 18.55 | 20.30 | 0.00 | - | - | 2 | 27.36% |
© 2024 Yahoo. Tutti i diritti riservati.