Italia markets close in 6 hours 44 minutes
FTSE MIB
34.513,57 -145,98 (-0,42%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,49 +0,66 (+0,83%) Bitcoin EUR
62.545,46 -210,25 (-0,34%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:55.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00055000 | 2024-05-24 10:22AM EDT | 2024-05-31 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240621C00055000 | 2024-05-28 12:55PM EDT | 2024-06-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240719C00055000 | 2024-05-28 12:56PM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240920C00055000 | 2024-05-28 1:02PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT241220C00055000 | 2024-05-28 10:04AM EDT | 2024-12-20 | 10.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00055000 | 2024-05-28 10:10AM EDT | 2025-01-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250620C00055000 | 2024-05-28 12:30PM EDT | 2025-06-20 | 13.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FTNT260116C00055000 | 2024-05-28 3:21PM EDT | 2026-01-16 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00055000 | 2024-05-28 3:49PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,508 | 0 | 25.00% |
| FTNT240607P00055000 | 2024-05-24 11:25AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| FTNT240614P00055000 | 2024-05-24 10:36AM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT240621P00055000 | 2024-05-28 3:02PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FTNT240628P00055000 | 2024-05-28 10:36AM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT240705P00055000 | 2024-05-28 2:31PM EDT | 2024-07-05 | 0.48 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| FTNT240719P00055000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| FTNT240920P00055000 | 2024-05-28 2:30PM EDT | 2024-09-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| FTNT241220P00055000 | 2024-05-28 10:26AM EDT | 2024-12-20 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FTNT250117P00055000 | 2024-05-28 3:31PM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FTNT250620P00055000 | 2024-05-28 2:35PM EDT | 2025-06-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| FTNT260116P00055000 | 2024-05-24 10:47AM EDT | 2026-01-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.