認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719C00045000 | 2024-04-30 12:33PM EDT | 45.00 | 19.57 | 17.60 | 20.35 | -0.03 | -0.15% | 1 | 26 | 59.06% |
| FTNT240719C00050000 | 2024-03-14 9:43AM EDT | 50.00 | 20.72 | 17.65 | 18.00 | 0.00 | - | 1 | 33 | 93.95% |
| FTNT240719C00055000 | 2024-04-26 12:49PM EDT | 55.00 | 11.24 | 10.30 | 11.20 | 0.00 | - | 3 | 79 | 52.08% |
| FTNT240719C00060000 | 2024-04-26 2:29PM EDT | 60.00 | 7.60 | 6.85 | 8.90 | 0.00 | - | 5 | 371 | 53.32% |
| FTNT240719C00065000 | 2024-04-30 3:13PM EDT | 65.00 | 4.35 | 4.25 | 4.35 | -0.55 | -11.22% | 17 | 1,180 | 43.32% |
| FTNT240719C00070000 | 2024-04-30 12:22PM EDT | 70.00 | 2.91 | 2.46 | 2.53 | +0.03 | +1.04% | 56 | 958 | 42.05% |
| FTNT240719C00075000 | 2024-04-30 3:04PM EDT | 75.00 | 1.55 | 1.31 | 1.58 | -0.09 | -5.49% | 25 | 1,710 | 43.46% |
| FTNT240719C00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.88 | 0.68 | 0.78 | -0.04 | -4.35% | 1 | 722 | 41.72% |
| FTNT240719C00085000 | 2024-04-30 1:24PM EDT | 85.00 | 0.46 | 0.32 | 0.42 | -0.12 | -20.69% | 35 | 471 | 41.90% |
| FTNT240719C00090000 | 2024-04-26 10:26AM EDT | 90.00 | 0.32 | 0.13 | 0.28 | 0.00 | - | 6 | 171 | 43.99% |
| FTNT240719C00095000 | 2024-04-03 11:01AM EDT | 95.00 | 0.70 | 0.06 | 0.28 | 0.00 | - | 8 | 70 | 49.12% |
| FTNT240719C00100000 | 2024-04-04 10:21AM EDT | 100.00 | 0.42 | 0.02 | 0.22 | 0.00 | - | 2 | 21 | 51.66% |
| FTNT240719C00105000 | 2024-03-13 11:14AM EDT | 105.00 | 0.20 | 0.02 | 0.43 | 0.00 | - | 5 | 11 | 56.15% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719P00035000 | 2024-04-04 12:18PM EDT | 35.00 | 0.05 | 0.01 | 0.39 | 0.00 | - | 19 | 21 | 68.56% |
| FTNT240719P00040000 | 2024-03-05 11:24AM EDT | 40.00 | 0.25 | 0.02 | 0.17 | 0.00 | - | 1 | 4 | 53.32% |
| FTNT240719P00045000 | 2024-04-04 12:18PM EDT | 45.00 | 0.19 | 0.14 | 0.39 | 0.00 | - | 19 | 22 | 49.17% |
| FTNT240719P00050000 | 2024-04-29 12:44PM EDT | 50.00 | 0.67 | 0.63 | 0.89 | 0.00 | - | 12 | 210 | 46.39% |
| FTNT240719P00055000 | 2024-04-29 2:40PM EDT | 55.00 | 1.41 | 1.46 | 1.93 | 0.00 | - | 3 | 1,177 | 45.09% |
| FTNT240719P00060000 | 2024-04-30 12:29PM EDT | 60.00 | 2.82 | 3.00 | 3.10 | 0.00 | - | 63 | 2,355 | 39.06% |
| FTNT240719P00065000 | 2024-04-30 2:52PM EDT | 65.00 | 5.20 | 5.35 | 5.55 | +0.13 | +2.56% | 618 | 2,592 | 38.11% |
| FTNT240719P00070000 | 2024-04-26 11:09AM EDT | 70.00 | 7.90 | 8.65 | 9.20 | 0.00 | - | 11 | 1,275 | 40.69% |
| FTNT240719P00075000 | 2024-04-26 10:29AM EDT | 75.00 | 11.30 | 11.65 | 14.10 | 0.00 | - | 2 | 213 | 50.83% |
| FTNT240719P00080000 | 2024-04-26 10:21AM EDT | 80.00 | 15.65 | 15.75 | 18.25 | 0.00 | - | 10 | 28 | 50.59% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 85.00 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
