Italia markets close in 7 hours
FTSE MIB
34.509,26 -150,29 (-0,43%) 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
80,56 +0,73 (+0,91%) Bitcoin EUR
62.617,39 -60,32 (-0,10%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00060000 | 2024-05-28 3:35PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| FTNT240607C00060000 | 2024-05-28 3:49PM EDT | 2024-06-07 | 0.91 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| FTNT240614C00060000 | 2024-05-28 3:10PM EDT | 2024-06-14 | 1.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| FTNT240621C00060000 | 2024-05-28 3:42PM EDT | 2024-06-21 | 1.52 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 1.56% |
| FTNT240628C00060000 | 2024-05-28 3:53PM EDT | 2024-06-28 | 1.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| FTNT240705C00060000 | 2024-05-28 2:12PM EDT | 2024-07-05 | 2.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| FTNT240719C00060000 | 2024-05-28 3:21PM EDT | 2024-07-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| FTNT240920C00060000 | 2024-05-28 2:29PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| FTNT241220C00060000 | 2024-05-24 9:48AM EDT | 2024-12-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| FTNT250117C00060000 | 2024-05-28 2:49PM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| FTNT250620C00060000 | 2024-05-24 12:42PM EDT | 2025-06-20 | 11.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| FTNT260116C00060000 | 2024-05-28 12:20PM EDT | 2026-01-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00060000 | 2024-05-28 3:49PM EDT | 2024-05-31 | 1.14 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| FTNT240607P00060000 | 2024-05-28 3:51PM EDT | 2024-06-07 | 1.48 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| FTNT240614P00060000 | 2024-05-28 1:38PM EDT | 2024-06-14 | 1.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240621P00060000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| FTNT240628P00060000 | 2024-05-28 3:35PM EDT | 2024-06-28 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240705P00060000 | 2024-05-28 12:07PM EDT | 2024-07-05 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240719P00060000 | 2024-05-28 3:36PM EDT | 2024-07-19 | 2.52 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| FTNT240920P00060000 | 2024-05-28 3:07PM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| FTNT241220P00060000 | 2024-05-28 12:05PM EDT | 2024-12-20 | 5.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT250117P00060000 | 2024-05-28 11:20AM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FTNT250620P00060000 | 2024-05-24 3:17PM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT260116P00060000 | 2024-05-24 9:37AM EDT | 2026-01-16 | 8.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.