Italia markets open in 4 hours 42 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.183,47 -90,58 (-0,24%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.472,86 -2.208,10 (-3,97%) CMC Crypto 200
1.255,45 -83,62 (-6,25%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00075000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.59 | 0.53 | 0.57 | +0.07 | +13.46% | 37 | 242 | 188.28% |
| FTNT240510C00075000 | 2024-05-01 2:19PM EDT | 2024-05-10 | 0.64 | 0.61 | 0.66 | -0.02 | -3.03% | 3 | 140 | 92.68% |
| FTNT240517C00075000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 0.79 | 0.65 | 0.69 | +0.09 | +12.86% | 110 | 1,187 | 70.65% |
| FTNT240524C00075000 | 2024-05-01 9:49AM EDT | 2024-05-24 | 0.80 | 0.75 | 0.78 | -0.11 | -12.09% | 1 | 20 | 61.47% |
| FTNT240531C00075000 | 2024-05-01 11:19AM EDT | 2024-05-31 | 0.79 | 0.73 | 0.87 | -0.41 | -34.17% | 10 | 7 | 54.59% |
| FTNT240607C00075000 | 2024-04-30 9:46AM EDT | 2024-06-07 | 1.01 | 0.87 | 0.96 | 0.00 | - | 10 | 13 | 51.42% |
| FTNT240621C00075000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 1.22 | 1.03 | 1.09 | +0.07 | +6.09% | 1,055 | 2,860 | 46.56% |
| FTNT240719C00075000 | 2024-05-01 2:13PM EDT | 2024-07-19 | 1.60 | 1.42 | 1.51 | +0.05 | +3.23% | 65 | 1,713 | 42.33% |
| FTNT240920C00075000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 3.10 | 2.97 | 3.10 | +0.25 | +8.77% | 4 | 1,435 | 43.60% |
| FTNT241220C00075000 | 2024-04-30 1:06PM EDT | 2024-12-20 | 4.75 | 4.85 | 4.90 | 0.00 | - | 1 | 400 | 43.62% |
| FTNT250117C00075000 | 2024-05-01 2:39PM EDT | 2025-01-17 | 5.30 | 5.20 | 5.25 | +0.12 | +2.32% | 2 | 3,493 | 42.91% |
| FTNT260116C00075000 | 2024-04-23 2:28PM EDT | 2026-01-16 | 11.50 | 10.85 | 11.20 | 0.00 | - | 1 | 135 | 45.84% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00075000 | 2024-04-30 12:47PM EDT | 2024-05-03 | 11.81 | 11.80 | 12.10 | 0.00 | - | 1 | 6 | 181.25% |
| FTNT240517P00075000 | 2024-05-01 11:47AM EDT | 2024-05-17 | 12.00 | 11.90 | 12.10 | +1.11 | +10.19% | 1 | 235 | 65.92% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 2024-05-31 | 11.06 | 12.00 | 12.20 | 0.00 | - | - | 2 | 50.64% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 2024-06-07 | 11.95 | 11.90 | 13.30 | 0.00 | - | - | 2 | 55.40% |
| FTNT240621P00075000 | 2024-04-22 12:18PM EDT | 2024-06-21 | 12.33 | 12.15 | 12.60 | 0.00 | - | 2 | 412 | 47.19% |
| FTNT240719P00075000 | 2024-04-26 10:29AM EDT | 2024-07-19 | 12.67 | 12.30 | 13.20 | +1.37 | +12.12% | 1 | 213 | 44.75% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 12.85 | 13.10 | 13.60 | 0.00 | - | 3 | 437 | 36.52% |
| FTNT241220P00075000 | 2024-05-01 1:32PM EDT | 2024-12-20 | 14.05 | 14.15 | 14.45 | +0.15 | +1.08% | 33 | 63 | 33.40% |
| FTNT250117P00075000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 14.45 | 14.35 | 14.55 | +0.10 | +0.70% | 61 | 2,131 | 32.09% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 17.00 | 17.25 | 0.00 | - | 22 | 69 | 29.41% |
© 2024 Yahoo. Tutti i diritti riservati.