香港股市 將收市,收市時間:40 分鐘

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
51.67-1.94 (-3.62%)
收市價: 04:00PM EST
52.15 +0.48 (+0.93%)
收市後: 06:31PM EST
價內期權
認購期權範圍2022年12月16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
FTNT221216C000250002022-09-30 11:56AM EST25.0025.2231.4032.700.00-100623.24%
FTNT221216C000310002022-11-10 3:45PM EST31.0023.2020.1021.000.00--1188.48%
FTNT221216C000350002022-11-17 11:58AM EST35.0018.4516.2017.200.00-555899.22%
FTNT221216C000370002022-11-03 8:51AM EST37.009.0016.2016.900.00-14226.95%
FTNT221216C000380002022-12-01 10:31AM EST38.0015.800.000.000.00-400.00%
FTNT221216C000390002022-11-04 8:46AM EST39.007.7014.1014.900.00-592200.29%
FTNT221216C000400002022-11-30 9:53AM EST40.0010.820.000.000.00-100.00%
FTNT221216C000420002022-12-05 10:03AM EST42.0010.300.000.000.00-100.00%
FTNT221216C000440002022-11-07 11:53AM EST44.004.747.708.000.00-28364.45%
FTNT221216C000450002022-12-05 1:27PM EST45.006.850.000.000.00-1500.00%
FTNT221216C000460002022-12-05 11:24AM EST46.006.300.000.000.00-1500.00%
FTNT221216C000480002022-12-05 1:27PM EST48.004.200.000.000.00-1500.00%
FTNT221216C000500002022-12-05 10:30AM EST50.002.900.000.000.00-4900.00%
FTNT221216C000520002022-12-05 3:21PM EST52.001.400.000.000.00-6501.56%
FTNT221216C000540002022-12-05 3:59PM EST54.000.770.000.000.00-3906.25%
FTNT221216C000550002022-12-05 3:52PM EST55.000.500.000.000.00-112012.50%
FTNT221216C000560002022-12-05 1:51PM EST56.000.350.000.000.00-13012.50%
FTNT221216C000580002022-12-05 3:47PM EST58.000.130.000.000.00-21012.50%
FTNT221216C000600002022-12-05 3:03PM EST60.000.050.000.000.00-25025.00%
FTNT221216C000620002022-12-05 10:10AM EST62.000.080.000.000.00-1025.00%
FTNT221216C000640002022-12-05 10:54AM EST64.000.050.000.000.00-1025.00%
FTNT221216C000650002022-12-01 2:32PM EST65.000.100.000.000.00-2025.00%
FTNT221216C000660002022-11-15 2:24PM EST66.000.350.000.850.00-4185104.00%
FTNT221216C000680002022-12-01 11:27AM EST68.000.250.000.000.00-1025.00%
FTNT221216C000700002022-12-05 12:32PM EST70.000.050.000.000.00-17050.00%
FTNT221216C000720002022-11-08 10:47AM EST72.000.050.000.800.00-1294127.93%
FTNT221216C000740002022-10-26 1:58PM EST74.000.250.000.750.00-10133.69%
FTNT221216C000750002022-11-18 2:58PM EST75.000.050.000.500.00-2139126.37%
FTNT221216C000760002022-09-12 10:59AM EST76.000.350.000.750.00-328141.02%
FTNT221216C000780002022-11-10 9:39AM EST78.000.050.000.750.00-2189148.05%
FTNT221216C000800002022-08-15 2:56PM EST80.000.250.000.300.00-1580130.86%
FTNT221216C000820002022-11-03 8:41AM EST82.000.050.000.750.00-168161.33%
FTNT221216C000840002022-08-03 10:03AM EST84.001.050.004.800.00-426271.68%
FTNT221216C000850002022-08-03 2:12PM EST85.001.100.004.800.00-1015275.59%
FTNT221216C000860002022-07-20 2:54PM EST86.000.750.002.250.00-113223.24%
FTNT221216C000880002022-08-04 11:34AM EST88.000.330.004.800.00-217286.91%
FTNT221216C000900002022-08-14 11:01PM EST90.001.09--0.00---0.00%
FTNT221216C000920002022-07-08 9:33AM EST92.000.750.000.000.00-12850.00%
FTNT221216C000940002022-06-24 9:32AM EST94.000.500.300.450.00-119196.29%
FTNT221216C000960002022-08-14 11:01PM EST96.001.66--0.00---0.00%
FTNT221216C000980002022-06-08 2:08PM EST98.000.440.350.500.00--5211.52%
FTNT221216C001000002022-10-11 2:58PM EST100.000.050.000.100.00-16157.03%
FTNT221216C001850002022-05-04 1:07PM EST185.00103.00119.00123.000.00--10.00%
FTNT221216C001950002022-05-20 8:43AM EST195.00105.8886.2089.100.00-550.00%
FTNT221216C002000002022-04-25 2:15PM EST200.00131.4199.90103.100.00--20.00%
FTNT221216C002300002022-05-26 12:18PM EST230.0084.500.000.000.00--150.00%
FTNT221216C002400002022-06-14 8:43AM EST240.0055.900.000.000.00--150.00%
FTNT221216C002500002022-05-27 2:48PM EST250.0071.150.000.000.00-1150.00%
FTNT221216C002600002022-04-17 11:00PM EST260.00100.1055.2058.200.00--10.00%
FTNT221216C002700002022-06-07 11:06AM EST270.0059.700.000.000.00-52150.00%
FTNT221216C002800002022-06-17 2:21PM EST280.0035.900.000.000.00-31150.00%
FTNT221216C002900002022-06-17 1:40PM EST290.0032.000.000.000.00-21050.00%
FTNT221216C003000002022-06-21 11:55AM EST300.0032.890.000.000.00-15750.00%
FTNT221216C003100002022-06-21 2:01PM EST310.0027.400.000.000.00-22950.00%
FTNT221216C003200002022-06-22 2:16PM EST320.0024.060.000.000.00-16350.00%
FTNT221216C003300002022-06-22 2:26PM EST330.0020.000.000.000.00-7950.00%
FTNT221216C003400002022-06-13 11:54AM EST340.0016.800.000.000.00-21350.00%
FTNT221216C003500002022-06-14 1:42PM EST350.0014.200.000.000.00-52050.00%
FTNT221216C003600002022-06-15 2:47PM EST360.0013.600.000.000.00-36250.00%
FTNT221216C003700002022-06-22 2:16PM EST370.0010.650.000.000.00-12250.00%
FTNT221216C003800002022-06-21 2:21PM EST380.008.640.000.000.00-1650.00%
FTNT221216C003900002022-06-21 1:02PM EST390.007.600.000.000.00-91950.00%
FTNT221216C004000002022-06-16 9:13AM EST400.005.300.000.000.00-21050.00%
FTNT221216C004100002022-06-08 2:06PM EST410.009.200.000.000.00-31150.00%
FTNT221216C004200002022-06-14 1:06PM EST420.004.300.000.000.00-2550.00%
FTNT221216C004300002022-06-08 2:00PM EST430.006.600.000.000.00--350.00%
FTNT221216C004400002022-06-10 2:46PM EST440.004.600.000.000.00-2350.00%
FTNT221216C004500002022-05-23 11:15AM EST450.005.450.453.300.00-12668.07%
FTNT221216C004600002022-06-08 2:45PM EST460.003.800.000.000.00-5650.00%
FTNT221216C004700002022-05-31 2:50PM EST470.003.200.000.000.00-1450.00%
FTNT221216C004800002022-04-25 2:04PM EST480.008.302.504.400.00--7766.31%
FTNT221216C004900002022-06-08 2:08PM EST490.002.200.000.000.00--150.00%
FTNT221216C005000002022-06-09 2:33PM EST500.002.300.000.000.00--150.00%
認沽盤範圍2022年12月16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
FTNT221216P000270002022-08-02 11:16AM EST27.000.100.001.200.00-50264.65%
FTNT221216P000280002022-06-16 1:49PM EST28.000.800.001.300.00--10257.23%
FTNT221216P000290002022-06-08 2:57PM EST29.000.610.001.850.00--5269.14%
FTNT221216P000300002022-10-21 10:25AM EST30.000.080.000.100.00-433143.75%
FTNT221216P000310002022-12-01 9:33AM EST31.000.060.000.000.00-5050.00%
FTNT221216P000320002022-10-17 8:30AM EST32.000.400.000.000.00-2024550.00%
FTNT221216P000330002022-11-03 10:06AM EST33.000.150.000.750.00-11,153173.83%
FTNT221216P000340002022-10-12 11:44AM EST34.000.530.000.000.00-73250.00%
FTNT221216P000350002022-11-11 10:44AM EST35.000.080.000.800.00-2646157.42%
FTNT221216P000360002022-11-30 3:14PM EST36.000.080.000.000.00-75050.00%
FTNT221216P000370002022-11-07 2:45PM EST37.000.200.000.850.00-188141.21%
FTNT221216P000380002022-11-16 11:01AM EST38.000.050.000.850.00-131132.23%
FTNT221216P000390002022-11-28 10:43AM EST39.000.100.000.000.00-5050.00%
FTNT221216P000400002022-12-05 2:12PM EST40.000.030.000.000.00-1025.00%
FTNT221216P000420002022-11-30 3:13PM EST42.000.100.000.000.00-6025.00%
FTNT221216P000440002022-12-01 12:00PM EST44.000.100.000.000.00-13025.00%
FTNT221216P000450002022-12-05 3:13PM EST45.000.180.000.000.00-7025.00%
FTNT221216P000460002022-12-05 12:13PM EST46.000.200.000.000.00-5012.50%
FTNT221216P000480002022-12-05 3:51PM EST48.000.510.000.000.00-125012.50%
FTNT221216P000500002022-12-05 3:08PM EST50.001.150.000.000.00-30006.25%
FTNT221216P000520002022-12-05 3:18PM EST52.002.050.000.000.00-72300.00%
FTNT221216P000540002022-12-02 3:09PM EST54.001.800.000.000.00-5700.00%
FTNT221216P000550002022-12-05 10:32AM EST55.003.600.000.000.00-18100.00%
FTNT221216P000560002022-12-05 9:30AM EST56.003.600.000.000.00-100.00%
FTNT221216P000580002022-12-01 2:06PM EST58.003.700.000.000.00-100.00%
FTNT221216P000600002022-12-01 12:51PM EST60.005.800.000.000.00-2000.00%
FTNT221216P000620002022-10-17 1:39PM EST62.0012.108.609.000.00-10340.00%
FTNT221216P000640002022-11-10 2:23PM EST64.0012.0011.9012.500.00-28776.37%
FTNT221216P000650002022-08-29 11:52AM EST65.0016.1515.5015.800.00-516176.61%
FTNT221216P000660002022-07-12 11:51AM EST66.0010.1014.1014.700.00-213872.27%
FTNT221216P000680002022-07-21 11:26AM EST68.0010.2016.7017.300.00-767127.34%
FTNT221216P000700002022-11-15 10:26AM EST70.0018.5017.8018.500.00-119100.20%
FTNT221216P000740002022-08-14 11:01PM EST74.0017.72--0.00---0.00%
FTNT221216P000780002022-08-14 11:01PM EST78.0023.34--0.00---0.00%
FTNT221216P001350002022-06-15 10:11AM EST135.003.100.000.000.00--10.00%
FTNT221216P001400002022-06-16 1:49PM EST140.004.000.000.000.00--20.00%
FTNT221216P001450002022-06-08 2:57PM EST145.003.050.000.000.00--10.00%
FTNT221216P001500002022-06-16 11:50AM EST150.005.000.000.000.00-240.00%
FTNT221216P001600002022-05-17 11:32AM EST160.006.304.007.100.00--90.00%
FTNT221216P001650002022-06-15 1:45PM EST165.005.600.000.000.00-2192160.00%
FTNT221216P001700002022-06-16 10:17AM EST170.008.000.000.000.00-110.00%
FTNT221216P001750002022-06-15 9:04AM EST175.007.800.000.000.00-921240.00%
FTNT221216P001800002022-06-15 11:28AM EST180.007.840.000.000.00-15170.00%
FTNT221216P001850002022-06-21 9:37AM EST185.007.000.000.000.00-1110.00%
FTNT221216P001950002022-06-22 2:03PM EST195.009.000.000.000.00-100.00%
FTNT221216P002000002022-06-22 2:06PM EST200.009.900.000.000.00-1380.00%
FTNT221216P002100002022-06-17 11:39AM EST210.0015.500.000.000.00-1110.00%
FTNT221216P002200002022-06-14 11:09AM EST220.0019.000.000.000.00-350.00%
FTNT221216P002300002022-06-17 2:50PM EST230.0021.000.000.000.00-240.00%
FTNT221216P002400002022-04-26 9:42AM EST240.0018.3019.4021.400.00--10.00%
FTNT221216P002500002022-06-21 2:08PM EST250.0024.000.000.000.00-25760.00%
FTNT221216P002600002022-06-15 12:05PM EST260.0032.000.000.000.00-6130.00%
FTNT221216P002700002022-06-17 8:38AM EST270.0040.600.000.000.00-1170.00%
FTNT221216P002800002022-06-22 8:38AM EST280.0037.980.000.000.00-1800.00%
FTNT221216P002900002022-06-21 1:55PM EST290.0042.000.000.000.00-1640.00%
FTNT221216P003000002022-06-21 9:12AM EST300.0046.300.000.000.00-2410.00%
FTNT221216P003100002022-06-10 12:46PM EST310.0050.900.000.000.00-2130.00%
FTNT221216P003200002022-06-14 1:36PM EST320.0069.850.000.000.00-1140.00%
FTNT221216P003300002022-06-09 2:20PM EST330.0052.400.000.000.00-24290.00%
FTNT221216P003400002022-06-09 11:42AM EST340.0057.900.000.000.00-1120.00%
FTNT221216P003500002022-06-01 12:58PM EST350.0077.300.000.000.00-4100.00%
FTNT221216P003700002022-04-27 2:47PM EST370.0088.6085.7088.900.00--80.00%
FTNT221216P003900002022-05-04 2:00PM EST390.00116.70100.00104.300.00--10.00%