香港股市 已收市

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
57.37+0.79 (+1.40%)
收市價: 04:00PM EDT
57.65 +0.28 (+0.49%)
收市後: 07:57PM EDT
價內期權
認購期權範圍2022年7月15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
FTNT220715C000360002022-06-24 2:41PM EDT36.0022.0020.9021.800.00-3028160.35%
FTNT220715C000440002022-06-16 9:31AM EDT44.0010.5813.1013.700.00--561.72%
FTNT220715C000460002022-06-16 3:44PM EDT46.007.6011.2011.800.00--1567.19%
FTNT220715C000500002022-06-29 10:53AM EDT50.007.907.407.900.00-22255.18%
FTNT220715C000520002022-06-30 10:02AM EDT52.005.005.706.200.00-2029955.08%
FTNT220715C000540002022-07-01 10:53AM EDT54.004.004.204.50-0.30-6.98%531952.44%
FTNT220715C000550002022-06-30 3:50PM EDT55.003.103.403.700.00-121352.98%
FTNT220715C000560002022-07-01 3:26PM EDT56.002.902.803.10+0.35+13.73%1263653.13%
FTNT220715C000580002022-07-01 3:48PM EDT58.001.901.701.95+0.35+22.58%301,65949.95%
FTNT220715C000600002022-07-01 3:27PM EDT60.001.050.901.10+0.14+15.38%551,43047.27%
FTNT220715C000620002022-07-01 3:59PM EDT62.000.500.450.600.00-683,77346.68%
FTNT220715C000640002022-07-01 3:54PM EDT64.000.220.200.25-0.08-26.67%853,13143.85%
FTNT220715C000650002022-06-30 3:14PM EDT65.000.210.100.200.00-184845.51%
FTNT220715C000660002022-07-01 2:50PM EDT66.000.120.050.15-0.08-40.00%71,49646.48%
FTNT220715C000680002022-07-01 2:50PM EDT68.000.060.050.10-0.04-40.00%21,10549.81%
FTNT220715C000700002022-06-29 12:59PM EDT70.000.100.000.250.00-121,25658.79%
FTNT220715C000720002022-06-30 1:36PM EDT72.000.050.000.100.00-118556.25%
FTNT220715C000740002022-06-21 12:35PM EDT74.000.130.000.150.00--4565.63%
FTNT220715C000760002022-06-28 12:19PM EDT76.000.200.000.850.00-1517099.41%
FTNT220715C000800002022-06-29 3:58PM EDT80.000.050.003.000.00-126158.01%
FTNT220715C000840002022-06-27 1:14PM EDT84.000.050.000.100.00-19086.72%
FTNT220715C002000002022-05-26 1:45PM EDT200.0096.000.000.000.00--550.00%
FTNT220715C002200002022-06-16 9:31AM EDT220.0052.900.000.000.00-1150.00%
FTNT220715C002300002022-06-16 3:44PM EDT230.0038.000.000.000.00--350.00%
FTNT220715C002500002022-06-22 10:49AM EDT250.0036.430.000.000.00--150.00%
FTNT220715C002600002022-06-22 2:07PM EDT260.0030.000.000.000.00-26250.00%
FTNT220715C002700002022-06-22 11:10AM EDT270.0021.300.000.000.00-116150.00%
FTNT220715C002800002022-06-22 3:43PM EDT280.0012.430.000.000.00-2914950.00%
FTNT220715C002900002022-06-22 3:56PM EDT290.008.500.000.000.00-49323100.00%
FTNT220715C003000002022-06-22 3:40PM EDT300.005.000.000.000.00-5424350.00%
FTNT220715C003100002022-06-22 3:42PM EDT310.002.650.000.000.00-5072450.00%
FTNT220715C003200002022-06-22 3:45PM EDT320.001.550.000.000.00-4356750.00%
FTNT220715C003300002022-06-22 2:19PM EDT330.001.200.000.000.00-2826550.00%
FTNT220715C003400002022-06-22 2:19PM EDT340.000.600.000.000.00-1621550.00%
FTNT220715C003500002022-06-21 12:50PM EDT350.000.400.000.000.00-625550.00%
FTNT220715C003600002022-06-22 10:13AM EDT360.000.350.000.000.00-13750.00%
FTNT220715C003700002022-06-21 12:35PM EDT370.000.650.000.000.00-1950.00%
FTNT220715C003800002022-06-16 10:20AM EDT380.000.350.000.000.00-83450.00%
FTNT220715C004200002022-06-17 11:41AM EDT420.000.250.000.000.00-161850.00%
認沽盤範圍2022年7月15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
FTNT220715P000270002022-06-17 11:32AM EDT27.000.030.000.150.00--30178.13%
FTNT220715P000280002022-06-30 9:42AM EDT28.000.030.000.050.00-2212148.44%
FTNT220715P000310002022-06-15 10:52AM EDT31.000.080.000.150.00--25148.44%
FTNT220715P000330002022-06-21 3:45PM EDT33.000.020.000.350.00--10154.69%
FTNT220715P000360002022-06-22 10:24AM EDT36.000.300.000.250.00--20125.78%
FTNT220715P000380002022-06-13 3:34PM EDT38.000.320.000.250.00--85112.89%
FTNT220715P000390002022-06-22 9:43AM EDT39.000.140.000.250.00--30106.64%
FTNT220715P000400002022-06-30 3:31PM EDT40.000.230.000.300.00-1325104.10%
FTNT220715P000420002022-06-27 12:43PM EDT42.000.080.000.300.00-62,62191.99%
FTNT220715P000440002022-06-30 10:48AM EDT44.000.500.000.250.00-51,15677.73%
FTNT220715P000460002022-07-01 3:48PM EDT46.000.100.100.15-0.10-50.00%4137466.60%
FTNT220715P000480002022-07-01 3:03PM EDT48.000.170.100.20-0.09-34.62%6641558.20%
FTNT220715P000500002022-07-01 2:06PM EDT50.000.350.250.35-0.29-45.31%61,55956.25%
FTNT220715P000520002022-07-01 3:03PM EDT52.000.550.500.60-0.20-26.67%4181154.00%
FTNT220715P000540002022-07-01 3:32PM EDT54.000.950.951.00-0.35-26.92%353,10852.30%
FTNT220715P000550002022-07-01 2:56PM EDT55.001.231.151.30-0.34-21.66%26350.39%
FTNT220715P000560002022-07-01 11:34AM EDT56.001.601.501.65-0.45-21.95%264551.27%
FTNT220715P000580002022-07-01 3:28PM EDT58.002.502.352.55-0.60-19.35%2781549.32%
FTNT220715P000600002022-07-01 2:55PM EDT60.003.783.503.80-0.09-2.33%1629348.98%
FTNT220715P000620002022-06-30 9:54AM EDT62.006.324.905.400.00-225551.76%
FTNT220715P000640002022-07-01 1:57PM EDT64.007.126.707.10-0.68-8.72%540752.93%
FTNT220715P000660002022-06-16 12:04PM EDT66.0013.488.509.000.00--1558.20%
FTNT220715P000680002022-06-13 9:53AM EDT68.0013.5810.5011.000.00--1051.56%
FTNT220715P000700002022-06-13 11:21AM EDT70.0016.0412.3013.200.00--058.40%
FTNT220715P000800002022-06-14 3:19PM EDT80.0026.6022.4023.000.00--081.05%
FTNT220715P001350002022-06-17 11:32AM EDT135.000.150.000.000.00-660.00%
FTNT220715P001400002022-06-14 1:16PM EDT140.000.170.000.000.00-2390.00%
FTNT220715P001550002022-06-15 10:52AM EDT155.000.400.000.000.00--50.00%
FTNT220715P001800002022-06-22 10:24AM EDT180.001.500.000.000.00-240.00%
FTNT220715P001900002022-06-13 3:34PM EDT190.001.590.000.000.00-6170.00%
FTNT220715P001950002022-06-22 9:43AM EDT195.000.700.000.000.00-160.00%
FTNT220715P002000002022-06-22 1:42PM EDT200.000.470.000.000.00-9650.00%
FTNT220715P002100002022-06-21 3:44PM EDT210.000.800.000.000.00-85240.00%
FTNT220715P002200002022-06-22 3:49PM EDT220.001.350.000.000.00-102360.00%
FTNT220715P002300002022-06-22 3:41PM EDT230.001.920.000.000.00-6750.00%
FTNT220715P002400002022-06-22 3:41PM EDT240.003.140.000.000.00-171020.00%
FTNT220715P002500002022-06-22 3:46PM EDT250.004.800.000.000.00-173230.00%
FTNT220715P002600002022-06-22 3:49PM EDT260.007.200.000.000.00-141590.00%
FTNT220715P002700002022-06-22 3:51PM EDT270.0010.800.000.000.00-476050.00%
FTNT220715P002800002022-06-22 3:59PM EDT280.0014.500.000.000.00-211330.00%
FTNT220715P002900002022-06-22 11:33AM EDT290.0017.000.000.000.00-751520.00%
FTNT220715P003000002022-06-17 1:46PM EDT300.0033.800.000.000.00-7510.00%
FTNT220715P003100002022-06-16 10:04AM EDT310.0045.500.000.000.00-2510.00%
FTNT220715P003200002022-06-10 3:59PM EDT320.0037.300.000.000.00-1780.00%
FTNT220715P003300002022-06-16 12:04PM EDT330.0067.420.000.000.00-130.00%
FTNT220715P003400002022-06-13 9:53AM EDT340.0067.910.000.000.00--20.00%
FTNT220715P003500002022-06-13 11:21AM EDT350.0080.200.000.000.00-500.00%
FTNT220715P003700002022-05-24 3:48PM EDT370.0068.000.000.000.00--00.00%
FTNT220715P003900002022-05-27 12:00PM EDT390.0092.780.000.000.00-400.00%
FTNT220715P004000002022-06-14 3:19PM EDT400.00133.000.000.000.00-100.00%