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7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240712C00058000 | 2024-06-27 11:53AM EDT | 58.00 | 2.21 | 2.46 | 2.81 | +0.70 | +46.36% | 29 | 71 | 33.20% |
| FTNT240712C00059000 | 2024-06-27 2:14PM EDT | 59.00 | 1.80 | 1.80 | 2.12 | +0.84 | +87.50% | 25 | 143 | 32.08% |
| FTNT240712C00060000 | 2024-06-27 3:32PM EDT | 60.00 | 1.43 | 1.32 | 1.44 | +0.71 | +98.61% | 31 | 61 | 29.25% |
| FTNT240712C00061000 | 2024-06-27 2:58PM EDT | 61.00 | 0.87 | 0.89 | 0.97 | +0.53 | +155.88% | 22 | 115 | 28.57% |
| FTNT240712C00062000 | 2024-06-27 1:50PM EDT | 62.00 | 0.54 | 0.57 | 0.62 | +0.36 | +200.00% | 29 | 75 | 28.08% |
| FTNT240712C00063000 | 2024-06-27 3:02PM EDT | 63.00 | 0.37 | 0.36 | 0.41 | +0.22 | +146.67% | 31 | 665 | 28.71% |
| FTNT240712C00064000 | 2024-06-27 3:50PM EDT | 64.00 | 0.25 | 0.22 | 0.27 | +0.13 | +108.33% | 26 | 83 | 29.49% |
| FTNT240712C00065000 | 2024-06-27 3:08PM EDT | 65.00 | 0.17 | 0.14 | 0.19 | +0.08 | +88.89% | 37 | 36 | 30.86% |
| FTNT240712C00066000 | 2024-06-26 11:55AM EDT | 66.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 9 | 63 | 32.52% |
| FTNT240712C00067000 | 2024-06-25 9:36AM EDT | 67.00 | 0.08 | 0.03 | 0.26 | 0.00 | - | 10 | 74 | 42.38% |
| FTNT240712C00068000 | 2024-06-26 10:35AM EDT | 68.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 1 | 17 | 43.46% |
| FTNT240712C00070000 | 2024-06-17 10:46AM EDT | 70.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 8 | 9 | 51.37% |
| FTNT240712C00071000 | 2024-06-17 10:45AM EDT | 71.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 8 | 38 | 53.71% |
| FTNT240712C00072000 | 2024-06-10 12:28PM EDT | 72.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 0 | 57.13% |
認沽盤範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240712P00047000 | 2024-06-13 1:39PM EDT | 47.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 56.25% |
| FTNT240712P00048000 | 2024-06-07 12:59PM EDT | 48.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 14 | 1 | 113.18% |
| FTNT240712P00050000 | 2024-06-27 11:10AM EDT | 50.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 1 | 46.29% |
| FTNT240712P00051000 | 2024-06-10 12:29PM EDT | 51.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 60 | 19 | 49.41% |
| FTNT240712P00052000 | 2024-06-24 1:58PM EDT | 52.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 8 | 18 | 46.88% |
| FTNT240712P00053000 | 2024-06-27 10:55AM EDT | 53.00 | 0.06 | 0.02 | 0.11 | -0.05 | -45.45% | 1 | 39 | 39.06% |
| FTNT240712P00054000 | 2024-06-27 10:51AM EDT | 54.00 | 0.08 | 0.02 | 0.09 | -0.17 | -68.00% | 3 | 5 | 32.81% |
| FTNT240712P00055000 | 2024-06-27 11:10AM EDT | 55.00 | 0.14 | 0.07 | 0.11 | -0.08 | -36.36% | 1 | 170 | 29.59% |
| FTNT240712P00056000 | 2024-06-27 12:50PM EDT | 56.00 | 0.15 | 0.14 | 0.17 | -0.37 | -71.15% | 4 | 92 | 27.83% |
| FTNT240712P00057000 | 2024-06-27 3:02PM EDT | 57.00 | 0.28 | 0.25 | 0.30 | -0.49 | -63.64% | 5 | 159 | 27.25% |
| FTNT240712P00058000 | 2024-06-27 3:55PM EDT | 58.00 | 0.41 | 0.36 | 0.50 | -0.73 | -64.04% | 10 | 195 | 26.56% |
| FTNT240712P00059000 | 2024-06-27 1:36PM EDT | 59.00 | 0.85 | 0.75 | 0.82 | -1.38 | -61.88% | 3 | 1,358 | 26.47% |
| FTNT240712P00060000 | 2024-06-26 12:38PM EDT | 60.00 | 1.30 | 1.02 | 1.23 | -0.99 | -43.23% | 1 | 23 | 25.76% |
| FTNT240712P00061000 | 2024-06-26 2:24PM EDT | 61.00 | 2.97 | 1.54 | 1.81 | 0.00 | - | 1 | 23 | 26.03% |
| FTNT240712P00062000 | 2024-06-21 2:20PM EDT | 62.00 | 3.72 | 2.18 | 2.50 | 0.00 | - | 4 | 401 | 26.17% |
| FTNT240712P00063000 | 2024-06-20 10:17AM EDT | 63.00 | 4.12 | 2.26 | 3.85 | -0.93 | -18.42% | 1 | 0 | 40.97% |
| FTNT240712P00069000 | 2024-06-14 9:50AM EDT | 69.00 | 8.65 | 8.75 | 11.10 | 0.00 | - | - | 2 | 75.29% |
