Italia markets closed
Dow Jones
39.843,63 +285,52 (+0,72%) Nasdaq
16.733,09 +221,91 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.143,30 +3.717,24 (+6,59%) CMC Crypto 200
1.378,53 +110,58 (+8,72%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:10PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00035000 | 2024-05-09 2:29PM EDT | 35.00 | 23.72 | 25.50 | 26.90 | 0.00 | - | 5 | 20 | 336.72% |
| FTNT240517C00040000 | 2024-05-01 2:56PM EDT | 40.00 | 24.50 | 21.00 | 21.20 | 0.00 | - | - | 14 | 233.59% |
| FTNT240517C00045000 | 2024-05-01 9:43AM EDT | 45.00 | 18.95 | 16.00 | 17.65 | 0.00 | - | 2 | 8 | 287.70% |
| FTNT240517C00050000 | 2024-05-03 1:05PM EDT | 50.00 | 9.95 | 11.00 | 11.40 | 0.00 | - | 26 | 60 | 142.58% |
| FTNT240517C00051000 | 2024-05-08 10:00AM EDT | 51.00 | 7.10 | 10.00 | 10.20 | 0.00 | - | - | 7 | 112.50% |
| FTNT240517C00053000 | 2024-04-30 3:54PM EDT | 53.00 | 11.10 | 6.85 | 8.65 | 0.00 | - | - | 6 | 153.13% |
| FTNT240517C00054000 | 2024-04-29 10:25AM EDT | 54.00 | 10.90 | 6.70 | 7.20 | 0.00 | - | 3 | 5 | 97.07% |
| FTNT240517C00055000 | 2024-05-13 10:54AM EDT | 55.00 | 4.40 | 5.65 | 6.20 | 0.00 | - | 5 | 23 | 85.74% |
| FTNT240517C00056000 | 2024-05-07 9:31AM EDT | 56.00 | 4.05 | 5.05 | 5.20 | 0.00 | - | 7 | 8 | 65.43% |
| FTNT240517C00057000 | 2024-05-14 9:58AM EDT | 57.00 | 4.15 | 4.05 | 4.20 | +0.95 | +29.69% | 1 | 66 | 54.69% |
| FTNT240517C00058000 | 2024-05-14 3:07PM EDT | 58.00 | 2.45 | 3.05 | 3.20 | 0.00 | - | 25 | 598 | 50.98% |
| FTNT240517C00059000 | 2024-05-15 11:44AM EDT | 59.00 | 2.00 | 2.02 | 2.84 | +0.31 | +18.34% | 14 | 700 | 53.32% |
| FTNT240517C00060000 | 2024-05-15 2:13PM EDT | 60.00 | 1.37 | 1.23 | 1.30 | +0.48 | +53.93% | 128 | 1,233 | 31.06% |
| FTNT240517C00061000 | 2024-05-15 2:38PM EDT | 61.00 | 0.59 | 0.56 | 0.61 | +0.19 | +47.50% | 195 | 1,378 | 27.44% |
| FTNT240517C00062000 | 2024-05-15 2:15PM EDT | 62.00 | 0.25 | 0.20 | 0.24 | +0.04 | +19.05% | 81 | 356 | 27.54% |
| FTNT240517C00063000 | 2024-05-15 12:51PM EDT | 63.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 17 | 195 | 30.08% |
| FTNT240517C00064000 | 2024-05-15 12:51PM EDT | 64.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 16 | 492 | 32.42% |
| FTNT240517C00065000 | 2024-05-15 2:29PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 72 | 1,817 | 38.28% |
| FTNT240517C00066000 | 2024-05-13 12:30PM EDT | 66.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 419 | 46.09% |
| FTNT240517C00067000 | 2024-05-07 9:47AM EDT | 67.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 188 | 50.00% |
| FTNT240517C00068000 | 2024-05-15 1:24PM EDT | 68.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 21 | 557 | 60.16% |
| FTNT240517C00069000 | 2024-05-07 10:22AM EDT | 69.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 77 | 73.44% |
| FTNT240517C00070000 | 2024-05-15 2:07PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 3,716 | 66.41% |
| FTNT240517C00071000 | 2024-05-10 3:28PM EDT | 71.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 75 | 96.09% |
| FTNT240517C00072000 | 2024-05-03 11:10AM EDT | 72.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 16 | 172 | 68.75% |
| FTNT240517C00073000 | 2024-05-13 12:45PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,077 | 82.81% |
| FTNT240517C00074000 | 2024-05-13 11:18AM EDT | 74.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 178 | 116.80% |
| FTNT240517C00075000 | 2024-05-15 2:29PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 1,540 | 84.38% |
| FTNT240517C00076000 | 2024-05-10 10:55AM EDT | 76.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 2,431 | 129.69% |
| FTNT240517C00080000 | 2024-05-15 12:09PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | +0.08 | +400.00% | 12 | 1,580 | 139.06% |
| FTNT240517C00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 548 | 151.56% |
| FTNT240517C00090000 | 2024-05-06 10:25AM EDT | 90.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 212 | 206.25% |
| FTNT240517C00095000 | 2024-05-03 9:35AM EDT | 95.00 | 0.24 | 0.00 | 0.19 | 0.00 | - | 1 | 120 | 229.69% |
| FTNT240517C00100000 | 2024-03-28 12:49PM EDT | 100.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 5 | 15 | 249.22% |
| FTNT240517C00105000 | 2024-04-12 2:32PM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 282.81% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00035000 | 2024-05-03 11:40AM EDT | 35.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 4 | 4 | 265.63% |
| FTNT240517P00040000 | 2024-03-21 3:12PM EDT | 40.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | - | 1 | 248.44% |
| FTNT240517P00045000 | 2024-05-14 9:58AM EDT | 45.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 20 | 42 | 177.34% |
| FTNT240517P00050000 | 2024-05-15 10:11AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 168 | 93.75% |
| FTNT240517P00052000 | 2024-05-10 3:20PM EDT | 52.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 82.81% |
| FTNT240517P00053000 | 2024-05-15 10:43AM EDT | 53.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 5 | 17 | 74.22% |
| FTNT240517P00054000 | 2024-05-15 9:32AM EDT | 54.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 16 | 67.19% |
| FTNT240517P00055000 | 2024-05-15 2:25PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 16 | 621 | 53.13% |
| FTNT240517P00056000 | 2024-05-15 12:19PM EDT | 56.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 157 | 50.00% |
| FTNT240517P00057000 | 2024-05-15 12:55PM EDT | 57.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 16 | 557 | 45.31% |
| FTNT240517P00058000 | 2024-05-15 2:11PM EDT | 58.00 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 32 | 302 | 35.94% |
| FTNT240517P00059000 | 2024-05-15 2:47PM EDT | 59.00 | 0.06 | 0.06 | 0.08 | -0.18 | -75.00% | 98 | 1,605 | 29.49% |
| FTNT240517P00060000 | 2024-05-15 2:42PM EDT | 60.00 | 0.16 | 0.15 | 0.19 | -0.40 | -71.43% | 221 | 1,788 | 25.39% |
| FTNT240517P00061000 | 2024-05-15 2:25PM EDT | 61.00 | 0.44 | 0.47 | 0.53 | -0.57 | -56.44% | 60 | 876 | 24.22% |
| FTNT240517P00062000 | 2024-05-15 2:20PM EDT | 62.00 | 1.03 | 1.07 | 1.17 | -0.89 | -46.35% | 16 | 421 | 24.02% |
| FTNT240517P00063000 | 2024-05-15 11:34AM EDT | 63.00 | 2.25 | 1.90 | 2.04 | -1.10 | -32.84% | 13 | 445 | 25.00% |
| FTNT240517P00064000 | 2024-05-15 10:28AM EDT | 64.00 | 3.27 | 1.95 | 4.05 | -0.31 | -8.66% | 1 | 437 | 99.41% |
| FTNT240517P00065000 | 2024-05-15 11:07AM EDT | 65.00 | 4.14 | 3.85 | 4.00 | -0.41 | -9.01% | 62 | 4,259 | 32.03% |
| FTNT240517P00066000 | 2024-05-13 1:39PM EDT | 66.00 | 6.60 | 4.85 | 5.05 | 0.00 | - | 1 | 0 | 52.15% |
| FTNT240517P00067000 | 2024-05-02 3:21PM EDT | 67.00 | 5.35 | 5.85 | 6.25 | 0.00 | - | 15 | 2 | 59.77% |
| FTNT240517P00068000 | 2024-05-02 3:21PM EDT | 68.00 | 5.95 | 5.55 | 7.90 | 0.00 | - | 24 | 0 | 141.21% |
| FTNT240517P00069000 | 2024-04-26 12:43PM EDT | 69.00 | 6.80 | 7.75 | 8.25 | 0.00 | - | 2 | 0 | 57.81% |
| FTNT240517P00070000 | 2024-05-09 3:03PM EDT | 70.00 | 12.00 | 8.85 | 9.00 | 0.00 | - | 3 | 34 | 62.50% |
| FTNT240517P00071000 | 2024-05-15 12:00PM EDT | 71.00 | 10.05 | 9.80 | 10.10 | -0.80 | -7.37% | 2 | 2 | 98.83% |
| FTNT240517P00072000 | 2024-05-02 9:44AM EDT | 72.00 | 9.70 | 10.55 | 11.25 | 0.00 | - | - | 2 | 127.34% |
| FTNT240517P00073000 | 2024-05-01 2:36PM EDT | 73.00 | 10.05 | 11.85 | 12.55 | 0.00 | - | 17 | 0 | 128.91% |
| FTNT240517P00074000 | 2024-05-08 12:05PM EDT | 74.00 | 15.35 | 12.65 | 13.50 | 0.00 | - | - | 1 | 114.45% |
| FTNT240517P00075000 | 2024-05-06 1:06PM EDT | 75.00 | 16.30 | 13.85 | 14.30 | 0.00 | - | 1 | 0 | 120.70% |
| FTNT240517P00076000 | 2024-05-09 3:03PM EDT | 76.00 | 18.00 | 14.85 | 15.05 | 0.00 | - | 27 | 9 | 120.31% |
| FTNT240517P00080000 | 2024-05-03 1:31PM EDT | 80.00 | 20.30 | 18.85 | 19.25 | 0.00 | - | 5 | 0 | 142.97% |
| FTNT240517P00085000 | 2024-04-17 3:32PM EDT | 85.00 | 20.45 | 23.65 | 25.65 | 0.00 | - | 5 | 0 | 265.04% |
| FTNT240517P00090000 | 2024-04-03 3:15PM EDT | 90.00 | 18.65 | 29.55 | 31.50 | 0.00 | - | 3 | 0 | 372.46% |
© 2024 Yahoo. Tutti i diritti riservati.