Italia markets open in 48 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.139,63 -940,07 (-2,47%) EUR/USD
1,0642 -0,0005 (-0,04%) Bitcoin EUR
58.265,34 +754,59 (+1,31%) CMC Crypto 200
1.283,18 -29,45 (-2,24%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240419C00035000 | 2024-04-17 2:48PM EDT | 35.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FTNT240419C00045000 | 2024-03-28 1:07PM EDT | 45.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FTNT240419C00050000 | 2024-04-03 9:53AM EDT | 50.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240419C00055000 | 2024-04-16 1:40PM EDT | 55.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240419C00058000 | 2024-04-09 9:49AM EDT | 58.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240419C00060000 | 2024-04-18 11:11AM EDT | 60.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240419C00061000 | 2024-04-16 1:10PM EDT | 61.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240419C00062000 | 2024-04-16 9:39AM EDT | 62.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240419C00063000 | 2024-04-17 10:33AM EDT | 63.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240419C00064000 | 2024-04-18 1:45PM EDT | 64.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FTNT240419C00065000 | 2024-04-18 3:50PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| FTNT240419C00066000 | 2024-04-18 11:56AM EDT | 66.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| FTNT240419C00067000 | 2024-04-18 1:54PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FTNT240419C00068000 | 2024-04-18 3:27PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| FTNT240419C00069000 | 2024-04-18 3:27PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| FTNT240419C00070000 | 2024-04-18 1:44PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| FTNT240419C00071000 | 2024-04-18 2:31PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FTNT240419C00072000 | 2024-04-18 3:01PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| FTNT240419C00073000 | 2024-04-18 1:39PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTNT240419C00074000 | 2024-04-18 9:41AM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTNT240419C00075000 | 2024-04-18 10:55AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240419C00076000 | 2024-04-16 10:31AM EDT | 76.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240419C00077000 | 2024-04-15 9:59AM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTNT240419C00078000 | 2024-04-08 11:09AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FTNT240419C00079000 | 2024-04-11 1:17PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTNT240419C00080000 | 2024-04-17 3:53PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240419C00085000 | 2024-04-08 2:54PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| FTNT240419C00090000 | 2024-03-15 2:06PM EDT | 90.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 12 | 310.16% |
| FTNT240419C00095000 | 2024-04-01 9:39AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240419P00035000 | 2024-03-11 2:44PM EDT | 35.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 521.88% |
| FTNT240419P00040000 | 2024-02-16 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 434.38% |
| FTNT240419P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 8 | 59 | 336.72% |
| FTNT240419P00050000 | 2024-04-16 10:57AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240419P00055000 | 2024-04-17 10:10AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| FTNT240419P00056000 | 2024-03-20 10:44AM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FTNT240419P00057000 | 2024-04-01 11:52AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTNT240419P00058000 | 2024-04-18 1:22PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240419P00059000 | 2024-03-22 9:59AM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240419P00060000 | 2024-04-18 1:29PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| FTNT240419P00061000 | 2024-04-17 3:58PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240419P00062000 | 2024-04-17 3:22PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT240419P00063000 | 2024-04-18 3:58PM EDT | 63.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FTNT240419P00064000 | 2024-04-18 2:19PM EDT | 64.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.39% |
| FTNT240419P00065000 | 2024-04-18 3:59PM EDT | 65.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| FTNT240419P00066000 | 2024-04-18 3:54PM EDT | 66.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| FTNT240419P00067000 | 2024-04-18 2:32PM EDT | 67.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240419P00068000 | 2024-04-18 2:26PM EDT | 68.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FTNT240419P00069000 | 2024-04-18 2:26PM EDT | 69.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT240419P00070000 | 2024-04-18 12:10PM EDT | 70.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240419P00071000 | 2024-04-18 2:25PM EDT | 71.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240419P00072000 | 2024-04-15 2:36PM EDT | 72.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240419P00073000 | 2024-04-05 3:05PM EDT | 73.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FTNT240419P00074000 | 2024-04-05 10:55AM EDT | 74.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240419P00075000 | 2024-04-18 9:38AM EDT | 75.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240419P00077000 | 2024-04-17 1:45PM EDT | 77.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FTNT240419P00079000 | 2024-04-03 9:55AM EDT | 79.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT240419P00080000 | 2024-04-17 3:04PM EDT | 80.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FTNT240419P00085000 | 2024-04-17 3:30PM EDT | 85.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240419P00090000 | 2024-04-04 10:21AM EDT | 90.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.