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26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240726C00050000 | 2024-06-17 3:50PM EDT | 50.00 | 11.55 | 9.65 | 12.00 | 0.00 | - | - | 1 | 63.62% |
| FTNT240726C00055000 | 2024-06-25 1:51PM EDT | 55.00 | 4.73 | 4.95 | 5.95 | 0.00 | - | 1 | 2 | 42.09% |
| FTNT240726C00056000 | 2024-06-20 12:14PM EDT | 56.00 | 3.90 | 4.60 | 6.55 | 0.00 | - | - | 10 | 64.89% |
| FTNT240726C00057000 | 2024-06-13 12:23PM EDT | 57.00 | 4.53 | 3.60 | 5.10 | 0.00 | - | 1 | 1 | 51.17% |
| FTNT240726C00058000 | 2024-06-27 11:22AM EDT | 58.00 | 2.64 | 3.05 | 3.40 | +0.30 | +12.82% | 2 | 3 | 33.67% |
| FTNT240726C00059000 | 2024-06-27 11:33AM EDT | 59.00 | 2.20 | 2.25 | 2.60 | +0.69 | +45.70% | 23 | 46 | 30.47% |
| FTNT240726C00060000 | 2024-06-27 3:55PM EDT | 60.00 | 2.06 | 1.88 | 2.02 | +0.95 | +85.59% | 51 | 47 | 29.64% |
| FTNT240726C00061000 | 2024-06-27 2:38PM EDT | 61.00 | 1.40 | 1.36 | 1.55 | +0.60 | +75.00% | 90 | 48 | 29.30% |
| FTNT240726C00062000 | 2024-06-27 10:02AM EDT | 62.00 | 0.83 | 1.05 | 1.17 | +0.08 | +10.67% | 4 | 22 | 29.15% |
| FTNT240726C00063000 | 2024-06-27 2:54PM EDT | 63.00 | 0.77 | 0.76 | 0.84 | +0.18 | +30.51% | 30 | 98 | 28.59% |
| FTNT240726C00064000 | 2024-06-27 3:57PM EDT | 64.00 | 0.60 | 0.54 | 0.64 | +0.30 | +100.00% | 9 | 10 | 29.20% |
| FTNT240726C00065000 | 2024-06-26 2:15PM EDT | 65.00 | 0.27 | 0.38 | 0.48 | 0.00 | - | 1 | 128 | 29.69% |
| FTNT240726C00066000 | 2024-06-27 1:21PM EDT | 66.00 | 0.26 | 0.28 | 0.34 | +0.03 | +13.04% | 2 | 25 | 29.69% |
| FTNT240726C00067000 | 2024-06-26 10:03AM EDT | 67.00 | 0.10 | 0.18 | 0.30 | 0.00 | - | 1 | 25 | 31.69% |
| FTNT240726C00068000 | 2024-06-24 11:07AM EDT | 68.00 | 0.12 | 0.07 | 0.86 | 0.00 | - | 10 | 20 | 48.54% |
| FTNT240726C00069000 | 2024-06-21 1:03PM EDT | 69.00 | 0.10 | 0.04 | 0.59 | 0.00 | - | 15 | 15 | 45.65% |
| FTNT240726C00070000 | 2024-06-17 12:46PM EDT | 70.00 | 0.25 | 0.03 | 1.36 | 0.00 | - | 1 | 4 | 51.37% |
| FTNT240726C00080000 | 2024-06-20 11:39AM EDT | 80.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | - | 2 | 76.22% |
認沽盤範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240726P00051000 | 2024-06-26 10:11AM EDT | 51.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 10 | 11 | 34.28% |
| FTNT240726P00052000 | 2024-06-27 11:53AM EDT | 52.00 | 0.12 | 0.04 | 0.26 | -0.08 | -40.00% | 5 | 30 | 38.48% |
| FTNT240726P00053000 | 2024-06-26 2:51PM EDT | 53.00 | 0.25 | 0.11 | 0.15 | 0.00 | - | 1 | 31 | 30.08% |
| FTNT240726P00054000 | 2024-06-26 9:39AM EDT | 54.00 | 0.69 | 0.11 | 0.21 | 0.00 | - | 4 | 39 | 28.91% |
| FTNT240726P00055000 | 2024-06-27 3:29PM EDT | 55.00 | 0.30 | 0.18 | 0.44 | -0.30 | -50.00% | 12 | 45 | 31.64% |
| FTNT240726P00056000 | 2024-06-27 3:33PM EDT | 56.00 | 0.40 | 0.40 | 0.53 | -0.24 | -37.50% | 3 | 40 | 29.25% |
| FTNT240726P00057000 | 2024-06-27 2:53PM EDT | 57.00 | 0.66 | 0.58 | 0.67 | -0.46 | -41.07% | 39 | 134 | 27.30% |
| FTNT240726P00058000 | 2024-06-27 12:25PM EDT | 58.00 | 1.01 | 0.84 | 0.96 | -0.57 | -36.08% | 98 | 32 | 27.12% |
| FTNT240726P00059000 | 2024-06-26 11:22AM EDT | 59.00 | 2.23 | 1.19 | 1.41 | 0.00 | - | 2 | 76 | 28.17% |
| FTNT240726P00060000 | 2024-06-27 1:05PM EDT | 60.00 | 1.73 | 1.60 | 1.74 | -0.55 | -24.12% | 4 | 45 | 26.07% |
| FTNT240726P00061000 | 2024-06-20 12:01PM EDT | 61.00 | 3.50 | 2.13 | 2.31 | 0.00 | - | 2 | 7 | 26.29% |
| FTNT240726P00062000 | 2024-06-27 11:11AM EDT | 62.00 | 3.28 | 2.64 | 2.91 | +0.92 | +38.98% | 6 | 31 | 25.64% |
| FTNT240726P00063000 | 2024-06-17 12:27PM EDT | 63.00 | 3.20 | 2.54 | 4.45 | 0.00 | - | - | 1 | 39.31% |
| FTNT240726P00065000 | 2024-06-25 1:51PM EDT | 65.00 | 6.20 | 3.60 | 6.70 | 0.00 | - | 1 | 2 | 52.76% |
| FTNT240726P00070000 | 2024-06-11 11:15AM EDT | 70.00 | 10.39 | 8.00 | 11.95 | 0.00 | - | - | 0 | 77.20% |
