Italia markets close in 4 hours 41 minutes
FTSE MIB
34.332,01 -327,54 (-0,95%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.545,27 -585,04 (-0,93%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00065000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 666 | 25.00% |
| FTNT240607C00065000 | 2024-05-28 2:38PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FTNT240614C00065000 | 2024-05-28 12:10PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240621C00065000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| FTNT240628C00065000 | 2024-05-28 10:47AM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT240705C00065000 | 2024-05-28 10:05AM EDT | 2024-07-05 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| FTNT240719C00065000 | 2024-05-28 3:46PM EDT | 2024-07-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 6.25% |
| FTNT240920C00065000 | 2024-05-28 1:17PM EDT | 2024-09-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| FTNT241220C00065000 | 2024-05-24 11:11AM EDT | 2024-12-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FTNT250117C00065000 | 2024-05-28 3:11PM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 17 | 1,913 | 3.13% |
| FTNT250620C00065000 | 2024-05-28 11:27AM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FTNT260116C00065000 | 2024-05-28 12:54PM EDT | 2026-01-16 | 11.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00065000 | 2024-05-28 3:51PM EDT | 2024-05-31 | 5.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FTNT240607P00065000 | 2024-05-17 11:50AM EDT | 2024-06-07 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240614P00065000 | 2024-05-10 1:30PM EDT | 2024-06-14 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240621P00065000 | 2024-05-28 11:11AM EDT | 2024-06-21 | 5.04 | 0.00 | 0.00 | 0.00 | - | 8 | 2,789 | 0.00% |
| FTNT240628P00065000 | 2024-05-14 1:38PM EDT | 2024-06-28 | 5.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240719P00065000 | 2024-05-28 9:35AM EDT | 2024-07-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240920P00065000 | 2024-05-28 3:15PM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FTNT241220P00065000 | 2024-05-22 10:31AM EDT | 2024-12-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT250117P00065000 | 2024-05-23 9:52AM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT250620P00065000 | 2024-05-24 3:03PM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT260116P00065000 | 2024-05-28 12:54PM EDT | 2026-01-16 | 11.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.