Italia markets open in 3 hours 10 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.348,39 +74,34 (+0,19%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.632,32 -2.438,13 (-4,35%) CMC Crypto 200
1.263,16 -75,90 (-5,67%)
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:60.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00060000 | 2024-05-01 10:47AM EDT | 2024-05-03 | 5.32 | 5.25 | 5.35 | +0.12 | +2.31% | 1 | 21 | 177.44% |
| FTNT240510C00060000 | 2024-05-01 12:06PM EDT | 2024-05-10 | 6.24 | 5.50 | 5.60 | +0.29 | +4.87% | 3 | 3 | 90.72% |
| FTNT240517C00060000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 6.40 | 5.70 | 5.80 | +0.15 | +2.40% | 2 | 136 | 72.22% |
| FTNT240524C00060000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 6.37 | 5.85 | 5.95 | 0.00 | - | 1 | 3 | 62.84% |
| FTNT240621C00060000 | 2024-05-01 10:52AM EDT | 2024-06-21 | 7.22 | 6.45 | 6.55 | -0.53 | -6.84% | 25 | 1,886 | 49.68% |
| FTNT240719C00060000 | 2024-04-26 2:29PM EDT | 2024-07-19 | 7.60 | 7.05 | 7.20 | 0.00 | - | 5 | 371 | 45.86% |
| FTNT240920C00060000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 9.20 | 8.90 | 9.10 | -0.15 | -1.60% | 75 | 160 | 47.01% |
| FTNT241220C00060000 | 2024-04-30 2:50PM EDT | 2024-12-20 | 11.26 | 10.95 | 11.15 | 0.00 | - | 4 | 79 | 47.41% |
| FTNT250117C00060000 | 2024-05-01 3:01PM EDT | 2025-01-17 | 12.35 | 11.45 | 11.60 | +0.85 | +7.39% | 4 | 3,133 | 47.02% |
| FTNT260116C00060000 | 2024-04-30 12:46PM EDT | 2026-01-16 | 17.20 | 17.15 | 17.50 | 0.00 | - | 1 | 217 | 49.45% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00060000 | 2024-05-01 3:06PM EDT | 2024-05-03 | 1.47 | 1.69 | 1.73 | -0.29 | -16.48% | 122 | 640 | 173.83% |
| FTNT240510P00060000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 1.86 | 1.87 | 1.93 | +0.06 | +3.33% | 24 | 151 | 87.30% |
| FTNT240517P00060000 | 2024-05-01 2:41PM EDT | 2024-05-17 | 1.83 | 2.01 | 2.04 | -0.27 | -12.86% | 242 | 1,191 | 68.14% |
| FTNT240524P00060000 | 2024-05-01 12:16PM EDT | 2024-05-24 | 2.08 | 2.12 | 2.31 | -0.12 | -5.45% | 3 | 113 | 60.16% |
| FTNT240531P00060000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 1.93 | 2.15 | 2.23 | -0.26 | -11.87% | 3 | 23 | 52.30% |
| FTNT240607P00060000 | 2024-05-01 1:02PM EDT | 2024-06-07 | 2.30 | 2.26 | 2.59 | -0.16 | -6.50% | 2 | 4 | 50.29% |
| FTNT240621P00060000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 2.28 | 2.49 | 2.54 | -0.22 | -8.80% | 231 | 4,202 | 44.19% |
| FTNT240719P00060000 | 2024-05-01 10:45AM EDT | 2024-07-19 | 2.64 | 2.88 | 2.93 | -0.18 | -6.38% | 31 | 2,362 | 39.11% |
| FTNT240920P00060000 | 2024-05-01 10:44AM EDT | 2024-09-20 | 4.27 | 4.20 | 4.35 | +0.07 | +1.67% | 1 | 716 | 38.82% |
| FTNT241220P00060000 | 2024-04-29 2:59PM EDT | 2024-12-20 | 5.38 | 5.45 | 5.50 | 0.00 | - | 2 | 252 | 36.34% |
| FTNT250117P00060000 | 2024-05-01 9:47AM EDT | 2025-01-17 | 6.04 | 5.70 | 5.85 | +0.34 | +5.96% | 1 | 2,777 | 36.07% |
| FTNT260116P00060000 | 2024-05-01 12:53PM EDT | 2026-01-16 | 8.97 | 8.85 | 9.00 | -0.28 | -3.03% | 30 | 150 | 33.39% |
© 2024 Yahoo. Tutti i diritti riservati.