Italia markets open in 4 hours 51 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.158,27 -115,78 (-0,30%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.470,55 -2.405,31 (-4,30%) CMC Crypto 200
1.257,67 -81,40 (-6,08%)
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:80.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00080000 | 2024-05-01 1:19PM EDT | 2024-05-03 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 146 | 415 | 189.45% |
| FTNT240510C00080000 | 2024-05-01 3:12PM EDT | 2024-05-10 | 0.27 | 0.25 | 0.27 | 0.00 | - | 3 | 1,279 | 93.46% |
| FTNT240517C00080000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 0.29 | 0.26 | 0.29 | -0.01 | -3.33% | 36 | 1,671 | 70.90% |
| FTNT240524C00080000 | 2024-04-19 11:05AM EDT | 2024-05-24 | 0.43 | 0.31 | 0.36 | 0.00 | - | 1 | 17 | 61.82% |
| FTNT240531C00080000 | 2024-05-01 10:49AM EDT | 2024-05-31 | 0.39 | 0.39 | 0.42 | -0.11 | -22.00% | 10 | 1 | 56.64% |
| FTNT240621C00080000 | 2024-05-01 1:06PM EDT | 2024-06-21 | 0.57 | 0.53 | 0.56 | 0.00 | - | 13 | 1,545 | 47.12% |
| FTNT240719C00080000 | 2024-05-01 1:32PM EDT | 2024-07-19 | 0.77 | 0.79 | 0.83 | -0.11 | -12.50% | 15 | 725 | 42.29% |
| FTNT240920C00080000 | 2024-05-01 3:31PM EDT | 2024-09-20 | 2.10 | 2.03 | 2.07 | +0.13 | +6.60% | 5 | 480 | 43.12% |
| FTNT241220C00080000 | 2024-05-01 3:07PM EDT | 2024-12-20 | 3.80 | 3.55 | 3.70 | +0.30 | +8.57% | 23 | 2,569 | 43.30% |
| FTNT250117C00080000 | 2024-05-01 12:21PM EDT | 2025-01-17 | 3.90 | 3.85 | 3.95 | -0.20 | -4.88% | 1 | 2,875 | 42.22% |
| FTNT260116C00080000 | 2024-05-01 12:58PM EDT | 2026-01-16 | 9.31 | 9.30 | 9.60 | -0.04 | -0.43% | 60 | 81 | 45.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00080000 | 2024-04-12 11:42AM EDT | 2024-05-17 | 13.80 | 15.70 | 17.80 | 0.00 | - | 1 | 60 | 71.29% |
| FTNT240621P00080000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 16.80 | 16.55 | 17.05 | 0.00 | - | 2 | 37 | 47.61% |
| FTNT240719P00080000 | 2024-04-26 10:21AM EDT | 2024-07-19 | 15.65 | 16.80 | 17.00 | 0.00 | - | 10 | 28 | 37.35% |
| FTNT240920P00080000 | 2024-04-26 9:55AM EDT | 2024-09-20 | 16.30 | 17.25 | 17.70 | 0.00 | - | 7 | 28 | 35.72% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 2024-12-20 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT250117P00080000 | 2024-04-29 2:56PM EDT | 2025-01-17 | 17.75 | 17.95 | 18.45 | 0.00 | - | 1 | 220 | 31.29% |
| FTNT260116P00080000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 19.20 | 20.35 | 20.65 | 0.00 | - | 20 | 34 | 28.10% |
© 2024 Yahoo. Tutti i diritti riservati.