Italia markets close in 2 hours 42 minutes
FTSE MIB
33.800,63 +53,97 (+0,16%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,48 +0,48 (+0,61%) Bitcoin EUR
54.948,25 +743,70 (+1,37%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00055000 | 2024-04-30 11:52AM EDT | 2024-05-03 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| FTNT240510C00055000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| FTNT240517C00055000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 10.23 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| FTNT240621C00055000 | 2024-04-30 11:52AM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 786 | 0.00% |
| FTNT240719C00055000 | 2024-05-01 2:54PM EDT | 2024-07-19 | 11.43 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| FTNT240920C00055000 | 2024-05-01 10:15AM EDT | 2024-09-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| FTNT241220C00055000 | 2024-04-25 2:03PM EDT | 2024-12-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| FTNT250117C00055000 | 2024-05-01 11:05AM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 0.00% |
| FTNT260116C00055000 | 2024-04-29 12:54PM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 0.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00055000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 510 | 656 | 50.00% |
| FTNT240510P00055000 | 2024-05-01 11:30AM EDT | 2024-05-10 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| FTNT240517P00055000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 17 | 383 | 12.50% |
| FTNT240524P00055000 | 2024-05-01 3:29PM EDT | 2024-05-24 | 0.67 | 0.00 | 0.00 | 0.00 | - | 102 | 142 | 12.50% |
| FTNT240531P00055000 | 2024-05-01 2:32PM EDT | 2024-05-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| FTNT240607P00055000 | 2024-05-01 1:08PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| FTNT240621P00055000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 700 | 1,942 | 12.50% |
| FTNT240719P00055000 | 2024-04-29 2:40PM EDT | 2024-07-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 1,177 | 6.25% |
| FTNT240920P00055000 | 2024-05-01 1:58PM EDT | 2024-09-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 258 | 792 | 6.25% |
| FTNT241220P00055000 | 2024-04-25 11:00AM EDT | 2024-12-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| FTNT250117P00055000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 63 | 4,807 | 3.13% |
| FTNT260116P00055000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.