認購期權範圍2024年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240419C00035000 | 2024-04-17 2:48PM EDT | 35.00 | 30.20 | 28.15 | 28.75 | 0.00 | - | 18 | 11 | 685.16% |
| FTNT240419C00045000 | 2024-03-28 1:07PM EDT | 45.00 | 23.50 | 18.25 | 18.45 | 0.00 | - | 9 | 11 | 400.00% |
| FTNT240419C00050000 | 2024-04-19 2:15PM EDT | 50.00 | 13.30 | 13.30 | 13.55 | -6.95 | -34.32% | 2 | 52 | 313.67% |
| FTNT240419C00055000 | 2024-04-19 10:12AM EDT | 55.00 | 8.85 | 7.70 | 8.60 | -0.97 | -9.88% | 6 | 130 | 139.84% |
| FTNT240419C00058000 | 2024-04-19 9:48AM EDT | 58.00 | 6.15 | 5.30 | 5.55 | -4.60 | -42.79% | 1 | 4 | 147.27% |
| FTNT240419C00060000 | 2024-04-19 12:25PM EDT | 60.00 | 3.97 | 3.15 | 3.50 | -0.83 | -17.29% | 39 | 277 | 91.80% |
| FTNT240419C00061000 | 2024-04-16 1:10PM EDT | 61.00 | 3.54 | 1.91 | 2.73 | 0.00 | - | 1 | 5 | 70.12% |
| FTNT240419C00062000 | 2024-04-19 1:06PM EDT | 62.00 | 1.65 | 1.25 | 1.49 | -1.60 | -49.23% | 4 | 14 | 52.34% |
| FTNT240419C00063000 | 2024-04-19 1:52PM EDT | 63.00 | 0.70 | 0.35 | 0.54 | -1.70 | -70.83% | 5 | 11 | 37.11% |
| FTNT240419C00064000 | 2024-04-19 2:15PM EDT | 64.00 | 0.04 | 0.01 | 0.05 | -0.92 | -95.83% | 40 | 64 | 23.83% |
| FTNT240419C00065000 | 2024-04-19 10:17AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | -0.21 | -91.30% | 9 | 984 | 35.94% |
| FTNT240419C00066000 | 2024-04-19 9:48AM EDT | 66.00 | 0.05 | 0.01 | 0.14 | -0.13 | -72.22% | 5 | 335 | 60.94% |
| FTNT240419C00067000 | 2024-04-19 12:15PM EDT | 67.00 | 0.03 | 0.01 | 0.12 | -0.02 | -40.00% | 5 | 376 | 73.83% |
| FTNT240419C00068000 | 2024-04-19 1:39PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 845 | 59.38% |
| FTNT240419C00069000 | 2024-04-19 9:35AM EDT | 69.00 | 0.08 | 0.00 | 0.13 | +0.07 | +700.00% | 2 | 460 | 100.78% |
| FTNT240419C00070000 | 2024-04-19 1:05PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 66 | 3,841 | 90.63% |
| FTNT240419C00071000 | 2024-04-19 10:46AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 534 | 87.50% |
| FTNT240419C00072000 | 2024-04-19 1:58PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 341 | 96.88% |
| FTNT240419C00073000 | 2024-04-19 1:59PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 238 | 565 | 106.25% |
| FTNT240419C00074000 | 2024-04-19 9:40AM EDT | 74.00 | 0.03 | 0.00 | 0.12 | -0.07 | -70.00% | 12 | 990 | 158.59% |
| FTNT240419C00075000 | 2024-04-19 11:47AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,342 | 125.00% |
| FTNT240419C00076000 | 2024-04-16 10:31AM EDT | 76.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 124 | 180.47% |
| FTNT240419C00077000 | 2024-04-15 9:59AM EDT | 77.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 161 | 190.63% |
| FTNT240419C00078000 | 2024-04-08 11:09AM EDT | 78.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 7 | 77 | 203.13% |
| FTNT240419C00079000 | 2024-04-11 1:17PM EDT | 79.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 3 | 11 | 213.28% |
| FTNT240419C00080000 | 2024-04-17 3:53PM EDT | 80.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,683 | 162.50% |
| FTNT240419C00085000 | 2024-04-08 2:54PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 475 | 200.00% |
| FTNT240419C00090000 | 2024-03-15 2:06PM EDT | 90.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 12 | 321.88% |
| FTNT240419C00095000 | 2024-04-01 9:39AM EDT | 95.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 348.44% |
認沽盤範圍2024年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240419P00035000 | 2024-03-11 2:44PM EDT | 35.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 510.94% |
| FTNT240419P00040000 | 2024-02-16 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 423.44% |
| FTNT240419P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 8 | 59 | 325.00% |
| FTNT240419P00050000 | 2024-04-16 10:57AM EDT | 50.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 21 | 225.00% |
| FTNT240419P00055000 | 2024-04-17 10:10AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 355 | 125.00% |
| FTNT240419P00056000 | 2024-03-20 10:44AM EDT | 56.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 1 | 126.56% |
| FTNT240419P00057000 | 2024-04-01 11:52AM EDT | 57.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 100 | 78.13% |
| FTNT240419P00058000 | 2024-04-18 1:22PM EDT | 58.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 98.05% |
| FTNT240419P00059000 | 2024-03-22 9:59AM EDT | 59.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 78.91% |
| FTNT240419P00060000 | 2024-04-19 11:30AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,272 | 55.47% |
| FTNT240419P00061000 | 2024-04-19 1:28PM EDT | 61.00 | 0.03 | 0.00 | 0.14 | -0.01 | -25.00% | 4 | 25 | 60.16% |
| FTNT240419P00062000 | 2024-04-19 1:55PM EDT | 62.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 106 | 234 | 27.74% |
| FTNT240419P00063000 | 2024-04-19 2:09PM EDT | 63.00 | 0.08 | 0.04 | 0.07 | -0.05 | -38.46% | 71 | 67 | 8.59% |
| FTNT240419P00064000 | 2024-04-19 2:03PM EDT | 64.00 | 0.70 | 0.55 | 0.77 | +0.35 | +100.00% | 296 | 263 | 0.00% |
| FTNT240419P00065000 | 2024-04-19 1:54PM EDT | 65.00 | 1.64 | 1.55 | 1.74 | +0.56 | +51.85% | 112 | 3,492 | 0.00% |
| FTNT240419P00066000 | 2024-04-19 1:57PM EDT | 66.00 | 2.50 | 2.46 | 2.84 | +0.75 | +42.86% | 1,301 | 1,449 | 0.00% |
| FTNT240419P00067000 | 2024-04-19 2:15PM EDT | 67.00 | 3.58 | 3.45 | 3.70 | +0.85 | +31.14% | 20 | 497 | 0.00% |
| FTNT240419P00068000 | 2024-04-19 1:43PM EDT | 68.00 | 4.61 | 4.55 | 4.70 | +1.19 | +34.80% | 29 | 610 | 0.00% |
| FTNT240419P00069000 | 2024-04-19 1:43PM EDT | 69.00 | 5.60 | 5.55 | 5.70 | +1.16 | +26.13% | 1 | 164 | 0.00% |
| FTNT240419P00070000 | 2024-04-19 10:31AM EDT | 70.00 | 5.95 | 6.55 | 6.70 | +0.89 | +17.59% | 5 | 1,455 | 0.00% |
| FTNT240419P00071000 | 2024-04-19 10:53AM EDT | 71.00 | 7.72 | 7.20 | 7.65 | +1.25 | +19.32% | 2 | 32 | 0.00% |
| FTNT240419P00072000 | 2024-04-15 2:36PM EDT | 72.00 | 6.99 | 8.55 | 8.75 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240419P00073000 | 2024-04-05 3:05PM EDT | 73.00 | 2.71 | 9.50 | 9.75 | 0.00 | - | 11 | 0 | 0.00% |
| FTNT240419P00074000 | 2024-04-05 10:55AM EDT | 74.00 | 4.45 | 10.55 | 10.70 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240419P00075000 | 2024-04-18 9:38AM EDT | 75.00 | 11.20 | 11.50 | 12.20 | 0.00 | - | 2 | 0 | 233.59% |
| FTNT240419P00077000 | 2024-04-17 1:45PM EDT | 77.00 | 12.05 | 13.55 | 13.75 | 0.00 | - | 15 | 0 | 0.00% |
| FTNT240419P00079000 | 2024-04-03 9:55AM EDT | 79.00 | 8.60 | 15.45 | 16.15 | 0.00 | - | 4 | 0 | 273.05% |
| FTNT240419P00080000 | 2024-04-17 3:04PM EDT | 80.00 | 15.20 | 16.45 | 16.80 | 0.00 | - | 19 | 0 | 0.00% |
| FTNT240419P00085000 | 2024-04-17 3:30PM EDT | 85.00 | 20.45 | 21.50 | 21.75 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240419P00090000 | 2024-04-04 10:21AM EDT | 90.00 | 17.85 | 26.25 | 26.90 | 0.00 | - | 6 | 0 | 100.00% |
