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
1,0770 -0,0034 (-0,31%) Bitcoin EUR
64.670,55 -54,65 (-0,08%) CMC Crypto 200
1.442,67 -4,01 (-0,28%)
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:75.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00075000 | 2024-06-10 10:06AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 3,206 | 51.95% |
| FTNT240628C00075000 | 2024-05-22 12:42PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.07 | 0.00 | - | - | 9 | 49.41% |
| FTNT240719C00075000 | 2024-06-10 9:54AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.09 | -0.01 | -16.67% | 10 | 2,071 | 35.45% |
| FTNT240816C00075000 | 2024-06-10 3:04PM EDT | 2024-08-16 | 0.50 | 0.48 | 0.54 | 0.00 | - | 1 | 1 | 39.89% |
| FTNT240920C00075000 | 2024-06-10 12:46PM EDT | 2024-09-20 | 0.75 | 0.57 | 0.81 | +0.07 | +10.29% | 30 | 1,284 | 36.40% |
| FTNT241220C00075000 | 2024-06-10 12:32PM EDT | 2024-12-20 | 2.05 | 1.94 | 2.12 | +0.08 | +4.06% | 2 | 526 | 37.26% |
| FTNT250117C00075000 | 2024-06-10 2:58PM EDT | 2025-01-17 | 2.27 | 2.17 | 2.45 | -0.05 | -2.16% | 7 | 3,309 | 37.01% |
| FTNT250620C00075000 | 2024-06-10 10:49AM EDT | 2025-06-20 | 4.70 | 4.60 | 4.85 | -0.10 | -2.08% | 1 | 6 | 39.51% |
| FTNT260116C00075000 | 2024-06-10 10:43AM EDT | 2026-01-16 | 7.60 | 6.45 | 7.70 | +0.30 | +4.11% | 2 | 0 | 41.34% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00075000 | 2024-05-09 11:47AM EDT | 2024-06-21 | 15.70 | 14.50 | 15.45 | 0.00 | - | 1 | 2 | 61.33% |
| FTNT240719P00075000 | 2024-05-15 12:28PM EDT | 2024-07-19 | 14.35 | 13.15 | 16.00 | 0.00 | - | 1 | 0 | 64.21% |
| FTNT240816P00075000 | 2024-06-07 2:53PM EDT | 2024-08-16 | 15.41 | 14.15 | 15.30 | 0.00 | - | 3 | 3 | 36.72% |
| FTNT240920P00075000 | 2024-05-28 9:39AM EDT | 2024-09-20 | 14.55 | 14.95 | 16.10 | 0.00 | - | 46 | 365 | 41.21% |
| FTNT241220P00075000 | 2024-05-10 12:34PM EDT | 2024-12-20 | 16.79 | 15.80 | 16.25 | 0.00 | - | 1 | 109 | 31.31% |
| FTNT250117P00075000 | 2024-05-15 1:50PM EDT | 2025-01-17 | 15.09 | 15.55 | 16.45 | 0.00 | - | 1 | 2,134 | 30.79% |
| FTNT250620P00075000 | 2024-05-15 1:50PM EDT | 2025-06-20 | 16.32 | 16.55 | 17.75 | 0.00 | - | - | 1 | 30.38% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 19.20 | 19.85 | 0.00 | - | 22 | 69 | 32.00% |
© 2024 Yahoo. Tutti i diritti riservati.