Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0764 -0,0040 (-0,37%) Bitcoin EUR
64.552,48 -215,09 (-0,33%) CMC Crypto 200
1.444,77 -1,90 (-0,13%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240614C00070000 | 2024-05-15 11:40AM EDT | 2024-06-14 | 0.10 | 0.01 | 0.04 | 0.00 | - | - | 15 | 60.16% |
| FTNT240621C00070000 | 2024-06-10 2:48PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 3,108 | 39.84% |
| FTNT240719C00070000 | 2024-06-10 11:47AM EDT | 2024-07-19 | 0.14 | 0.14 | 0.17 | 0.00 | - | 5 | 1,799 | 29.88% |
| FTNT240816C00070000 | 2024-06-10 3:20PM EDT | 2024-08-16 | 1.08 | 1.06 | 1.11 | +0.09 | +9.09% | 11 | 67 | 39.40% |
| FTNT240920C00070000 | 2024-06-10 3:33PM EDT | 2024-09-20 | 1.52 | 1.49 | 1.55 | +0.01 | +0.66% | 102 | 2,982 | 36.57% |
| FTNT241220C00070000 | 2024-06-07 11:39AM EDT | 2024-12-20 | 3.18 | 3.20 | 3.35 | 0.00 | - | 42 | 1,342 | 38.54% |
| FTNT250117C00070000 | 2024-06-07 2:52PM EDT | 2025-01-17 | 3.40 | 3.55 | 3.70 | 0.00 | - | 4 | 5,620 | 38.04% |
| FTNT250620C00070000 | 2024-06-05 1:26PM EDT | 2025-06-20 | 6.20 | 6.15 | 6.40 | 0.00 | - | 3 | 0 | 40.71% |
| FTNT260116C00070000 | 2024-06-10 12:04PM EDT | 2026-01-16 | 9.12 | 8.70 | 9.25 | +0.12 | +1.33% | 1 | 332 | 42.04% |
| FTNT261218C00070000 | 2024-06-03 9:35AM EDT | 2026-12-18 | 12.50 | 12.70 | 13.40 | 0.00 | - | 1 | 0 | 44.43% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240614P00070000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 10.00 | 8.55 | 12.75 | 0.00 | - | 2 | 3 | 125.78% |
| FTNT240621P00070000 | 2024-06-10 2:14PM EDT | 2024-06-21 | 10.15 | 9.80 | 9.90 | -1.35 | -11.74% | 14 | 17 | 0.00% |
| FTNT240719P00070000 | 2024-05-30 11:17AM EDT | 2024-07-19 | 11.40 | 9.60 | 10.20 | 0.00 | - | 10 | 488 | 33.89% |
| FTNT240816P00070000 | 2024-06-05 3:08PM EDT | 2024-08-16 | 10.80 | 10.30 | 10.65 | 0.00 | - | 1 | 1 | 34.13% |
| FTNT240920P00070000 | 2024-06-04 2:28PM EDT | 2024-09-20 | 11.55 | 10.50 | 10.90 | 0.00 | - | 4 | 856 | 30.69% |
| FTNT241220P00070000 | 2024-06-07 1:16PM EDT | 2024-12-20 | 11.70 | 11.50 | 11.65 | 0.00 | - | 10 | 537 | 28.04% |
| FTNT250117P00070000 | 2024-06-03 11:06AM EDT | 2025-01-17 | 13.00 | 11.60 | 11.75 | 0.00 | - | 1 | 1,972 | 26.87% |
| FTNT250620P00070000 | 2024-06-07 12:34PM EDT | 2025-06-20 | 13.27 | 12.95 | 14.50 | 0.00 | - | 1 | 2 | 33.11% |
© 2024 Yahoo. Tutti i diritti riservati.