認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 40.00 | 25.39 | 25.25 | 25.75 | 0.00 | - | 1 | 19 | 65.85% |
| FTNT240920C00045000 | 2024-04-23 3:58PM EDT | 45.00 | 21.50 | 20.75 | 21.10 | 0.00 | - | 1 | 34 | 58.40% |
| FTNT240920C00050000 | 2024-04-29 11:09AM EDT | 50.00 | 16.56 | 16.60 | 18.00 | 0.00 | - | 1 | 26 | 58.97% |
| FTNT240920C00055000 | 2024-04-22 11:05AM EDT | 55.00 | 11.80 | 12.75 | 14.10 | 0.00 | - | 76 | 254 | 53.91% |
| FTNT240920C00060000 | 2024-04-30 9:53AM EDT | 60.00 | 9.35 | 9.45 | 11.30 | -0.55 | -5.56% | 120 | 77 | 52.32% |
| FTNT240920C00065000 | 2024-04-30 11:08AM EDT | 65.00 | 6.80 | 6.75 | 6.95 | +0.25 | +3.82% | 1 | 1,740 | 45.51% |
| FTNT240920C00070000 | 2024-04-30 11:18AM EDT | 70.00 | 4.75 | 4.65 | 4.75 | +0.20 | +4.40% | 9 | 1,190 | 43.48% |
| FTNT240920C00075000 | 2024-04-30 11:25AM EDT | 75.00 | 3.20 | 3.10 | 3.25 | +0.20 | +6.67% | 3 | 1,433 | 42.85% |
| FTNT240920C00080000 | 2024-04-29 10:40AM EDT | 80.00 | 2.09 | 2.04 | 2.12 | 0.00 | - | 51 | 472 | 41.93% |
| FTNT240920C00085000 | 2024-04-26 10:26AM EDT | 85.00 | 1.52 | 1.32 | 1.39 | 0.00 | - | 10 | 1,946 | 41.63% |
| FTNT240920C00090000 | 2024-04-25 2:23PM EDT | 90.00 | 0.87 | 0.83 | 0.90 | +0.03 | +3.57% | 16 | 180 | 41.43% |
| FTNT240920C00095000 | 2024-04-18 10:06AM EDT | 95.00 | 0.55 | 0.51 | 0.76 | 0.00 | - | 4 | 1,637 | 44.07% |
| FTNT240920C00100000 | 2024-04-24 1:37PM EDT | 100.00 | 0.40 | 0.30 | 0.36 | 0.00 | - | 100 | 259 | 41.07% |
| FTNT240920C00105000 | 2024-04-15 3:17PM EDT | 105.00 | 0.27 | 0.09 | 0.43 | 0.00 | - | 1 | 19 | 46.05% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920P00035000 | 2024-04-25 2:37PM EDT | 35.00 | 0.20 | 0.07 | 0.27 | 0.00 | - | 2 | 14 | 51.07% |
| FTNT240920P00040000 | 2024-04-26 10:21AM EDT | 40.00 | 0.36 | 0.18 | 0.51 | 0.00 | - | 1 | 37 | 51.32% |
| FTNT240920P00045000 | 2024-04-29 11:03AM EDT | 45.00 | 0.80 | 0.72 | 0.81 | 0.00 | - | 6 | 128 | 45.95% |
| FTNT240920P00050000 | 2024-04-26 3:45PM EDT | 50.00 | 1.44 | 1.35 | 1.56 | 0.00 | - | 10 | 1,676 | 44.12% |
| FTNT240920P00055000 | 2024-04-26 12:20PM EDT | 55.00 | 2.58 | 2.39 | 2.55 | 0.00 | - | 2 | 555 | 40.87% |
| FTNT240920P00060000 | 2024-04-29 12:23PM EDT | 60.00 | 4.15 | 4.00 | 4.15 | 0.00 | - | 51 | 704 | 38.79% |
| FTNT240920P00065000 | 2024-04-30 11:15AM EDT | 65.00 | 6.30 | 6.25 | 6.40 | -0.15 | -2.33% | 1 | 2,411 | 37.11% |
| FTNT240920P00070000 | 2024-04-29 3:18PM EDT | 70.00 | 9.35 | 9.15 | 9.30 | 0.00 | - | 33 | 855 | 35.54% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 75.00 | 12.85 | 12.70 | 12.85 | 0.00 | - | 3 | 437 | 34.30% |
| FTNT240920P00080000 | 2024-04-26 9:55AM EDT | 80.00 | 16.30 | 16.75 | 17.00 | 0.00 | - | 7 | 28 | 34.03% |
| FTNT240920P00085000 | 2024-04-02 9:42AM EDT | 85.00 | 18.55 | 21.10 | 21.40 | 0.00 | - | 1 | 3 | 32.79% |
| FTNT240920P00090000 | 2024-04-26 9:55AM EDT | 90.00 | 25.30 | 25.80 | 27.10 | 0.00 | - | 10 | 11 | 46.00% |
| FTNT240920P00100000 | 2024-03-05 10:37AM EDT | 100.00 | 30.00 | 27.90 | 29.45 | 0.00 | - | - | 0 | 0.00% |
