Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00050000 | 2024-05-03 11:40AM EDT | 50.00 | 10.00 | 8.65 | 10.40 | +10.00 | - | 2 | 0 | 58.55% |
| FTNT240531C00057000 | 2024-05-02 1:21PM EDT | 57.00 | 9.30 | 1.69 | 3.20 | 0.00 | - | 15 | 21 | 34.52% |
| FTNT240531C00058000 | 2024-05-03 12:55PM EDT | 58.00 | 3.00 | 2.28 | 2.74 | +3.00 | - | 50 | 0 | 36.52% |
| FTNT240531C00059000 | 2024-05-03 3:50PM EDT | 59.00 | 1.80 | 1.75 | 1.84 | +1.80 | - | 6 | 0 | 30.27% |
| FTNT240531C00060000 | 2024-05-03 3:23PM EDT | 60.00 | 1.35 | 1.27 | 1.38 | +1.35 | - | 81 | 3 | 29.83% |
| FTNT240531C00061000 | 2024-05-03 2:55PM EDT | 61.00 | 1.02 | 0.90 | 0.99 | -4.83 | -82.56% | 39 | 4 | 29.15% |
| FTNT240531C00062000 | 2024-05-03 2:24PM EDT | 62.00 | 0.79 | 0.62 | 0.71 | -3.96 | -83.37% | 111 | 4 | 29.08% |
| FTNT240531C00063000 | 2024-05-03 3:54PM EDT | 63.00 | 0.43 | 0.41 | 0.54 | -4.87 | -91.89% | 36 | 12 | 29.98% |
| FTNT240531C00064000 | 2024-05-03 2:25PM EDT | 64.00 | 0.37 | 0.05 | 0.44 | -4.68 | -92.67% | 26 | 45 | 31.59% |
| FTNT240531C00065000 | 2024-05-03 3:53PM EDT | 65.00 | 0.19 | 0.18 | 0.22 | -4.51 | -95.96% | 70 | 77 | 28.71% |
| FTNT240531C00066000 | 2024-05-03 3:55PM EDT | 66.00 | 0.11 | 0.10 | 0.38 | -4.05 | -97.36% | 17 | 17 | 37.06% |
| FTNT240531C00067000 | 2024-05-03 2:35PM EDT | 67.00 | 0.10 | 0.04 | 0.12 | -2.75 | -96.49% | 3 | 9 | 30.37% |
| FTNT240531C00068000 | 2024-05-03 12:16PM EDT | 68.00 | 0.11 | 0.02 | 0.23 | -2.76 | -96.17% | 17 | 19 | 38.18% |
| FTNT240531C00069000 | 2024-05-03 3:21PM EDT | 69.00 | 0.13 | 0.02 | 0.13 | -2.02 | -93.95% | 2 | 14 | 36.23% |
| FTNT240531C00070000 | 2024-05-03 11:01AM EDT | 70.00 | 0.12 | 0.01 | 0.19 | -2.16 | -94.74% | 5 | 22 | 41.99% |
| FTNT240531C00071000 | 2024-05-03 2:55PM EDT | 71.00 | 0.18 | 0.00 | 0.18 | -1.85 | -91.13% | 4 | 38 | 44.04% |
| FTNT240531C00072000 | 2024-05-03 2:55PM EDT | 72.00 | 0.11 | 0.00 | 0.19 | -1.36 | -92.52% | 4 | 5 | 47.07% |
| FTNT240531C00073000 | 2024-05-03 3:21PM EDT | 73.00 | 0.09 | 0.00 | 0.04 | -1.33 | -93.66% | 4 | 11 | 37.89% |
| FTNT240531C00074000 | 2024-05-03 3:06PM EDT | 74.00 | 0.04 | 0.00 | 0.03 | -1.38 | -97.18% | 31 | 23 | 38.28% |
| FTNT240531C00075000 | 2024-05-03 2:05PM EDT | 75.00 | 0.10 | 0.00 | 0.08 | -1.28 | -92.75% | 8 | 21 | 46.48% |
| FTNT240531C00076000 | 2024-04-26 12:11PM EDT | 76.00 | 0.85 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 55.47% |
| FTNT240531C00077000 | 2024-04-30 11:24AM EDT | 77.00 | 0.75 | 0.00 | 0.17 | +0.75 | - | - | 5 | 51.17% |
| FTNT240531C00078000 | 2024-04-29 10:43AM EDT | 78.00 | 0.60 | 0.00 | 0.17 | +0.60 | - | - | 15 | 53.13% |
| FTNT240531C00079000 | 2024-05-03 3:05PM EDT | 79.00 | 0.01 | 0.00 | 0.17 | -0.58 | -98.31% | 2 | 2 | 55.08% |
| FTNT240531C00080000 | 2024-05-03 10:46AM EDT | 80.00 | 0.01 | 0.00 | 0.17 | -0.52 | -98.11% | 1 | 12 | 57.03% |
| FTNT240531C00090000 | 2024-05-02 3:32PM EDT | 90.00 | 0.25 | 0.00 | 0.95 | +0.25 | - | - | 1 | 100.68% |
認沽盤範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00050000 | 2024-05-03 2:54PM EDT | 50.00 | 0.05 | 0.02 | 0.21 | +0.05 | - | 27 | 7 | 42.68% |
| FTNT240531P00052000 | 2024-05-03 3:49PM EDT | 52.00 | 0.12 | 0.11 | 0.15 | +0.12 | - | 1 | 0 | 31.84% |
| FTNT240531P00053000 | 2024-05-03 3:34PM EDT | 53.00 | 0.17 | 0.17 | 0.21 | -0.53 | -75.71% | 4 | 33 | 30.47% |
| FTNT240531P00054000 | 2024-05-03 3:49PM EDT | 54.00 | 0.29 | 0.25 | 0.31 | -0.42 | -59.15% | 17 | 3 | 29.64% |
| FTNT240531P00055000 | 2024-05-03 3:39PM EDT | 55.00 | 0.37 | 0.39 | 0.42 | -0.44 | -54.32% | 40 | 19 | 28.08% |
| FTNT240531P00056000 | 2024-05-03 3:46PM EDT | 56.00 | 0.58 | 0.58 | 0.65 | -0.41 | -41.41% | 41 | 66 | 28.13% |
| FTNT240531P00057000 | 2024-05-03 2:58PM EDT | 57.00 | 0.84 | 0.83 | 0.93 | -0.30 | -26.32% | 51 | 14 | 27.69% |
| FTNT240531P00058000 | 2024-05-03 3:49PM EDT | 58.00 | 1.25 | 1.16 | 1.32 | -0.11 | -8.09% | 36 | 24 | 27.74% |
| FTNT240531P00059000 | 2024-05-03 3:17PM EDT | 59.00 | 1.62 | 1.61 | 1.76 | -0.19 | -10.50% | 185 | 9 | 27.10% |
| FTNT240531P00060000 | 2024-05-03 2:06PM EDT | 60.00 | 2.00 | 2.14 | 2.31 | -0.40 | -16.67% | 207 | 26 | 26.73% |
| FTNT240531P00061000 | 2024-05-03 2:11PM EDT | 61.00 | 2.49 | 2.77 | 2.94 | +0.03 | +1.22% | 31 | 6 | 26.17% |
| FTNT240531P00062000 | 2024-05-03 1:19PM EDT | 62.00 | 3.03 | 3.50 | 4.30 | +0.11 | +3.77% | 9 | 17 | 37.74% |
| FTNT240531P00063000 | 2024-05-03 3:14PM EDT | 63.00 | 4.28 | 4.10 | 4.50 | +1.13 | +35.87% | 50 | 27 | 26.27% |
| FTNT240531P00064000 | 2024-05-03 12:57PM EDT | 64.00 | 4.62 | 5.10 | 5.35 | +0.82 | +21.58% | 152 | 672 | 25.78% |
| FTNT240531P00065000 | 2024-05-03 3:48PM EDT | 65.00 | 6.25 | 5.65 | 6.70 | +2.07 | +49.52% | 6 | 980 | 38.77% |
| FTNT240531P00066000 | 2024-05-03 10:48AM EDT | 66.00 | 5.90 | 5.00 | 7.60 | +1.05 | +21.65% | 1 | 18 | 39.89% |
| FTNT240531P00067000 | 2024-05-03 10:15AM EDT | 67.00 | 6.00 | 7.85 | 8.35 | +0.60 | +11.11% | 1 | 13 | 35.25% |
| FTNT240531P00068000 | 2024-05-02 11:24AM EDT | 68.00 | 5.85 | 8.85 | 9.90 | 0.00 | - | 6 | 10 | 54.49% |
| FTNT240531P00069000 | 2024-04-12 10:36AM EDT | 69.00 | 5.25 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 49.81% |
| FTNT240531P00070000 | 2024-05-03 11:45AM EDT | 70.00 | 10.15 | 9.90 | 11.70 | +2.36 | +30.30% | 2 | 3 | 55.86% |
| FTNT240531P00073000 | 2024-05-03 3:16PM EDT | 73.00 | 13.95 | 13.55 | 14.75 | +13.95 | - | 5 | 0 | 66.31% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 75.00 | 11.06 | 15.70 | 16.75 | 0.00 | - | - | 2 | 71.97% |
| FTNT240531P00076000 | 2024-04-15 3:25PM EDT | 76.00 | 11.90 | 16.55 | 17.75 | 0.00 | - | - | 2 | 74.71% |
