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：
拍板:50.00
認購期權範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00050000 | 2024-05-16 12:17PM EDT | 2024-05-31 | 10.80 | 9.90 | 12.15 | 0.00 | - | 2 | 24 | 165.53% |
| FTNT240621C00050000 | 2024-05-24 11:33AM EDT | 2024-06-21 | 11.90 | 9.90 | 13.20 | +0.70 | +6.25% | 25 | 1,397 | 50.00% |
| FTNT240628C00050000 | 2024-05-15 12:24PM EDT | 2024-06-28 | 11.35 | 11.40 | 13.55 | 0.00 | - | - | 1 | 72.46% |
| FTNT240719C00050000 | 2024-05-24 12:23PM EDT | 2024-07-19 | 12.05 | 11.65 | 13.85 | +0.60 | +5.24% | 1 | 42 | 61.55% |
| FTNT240920C00050000 | 2024-05-21 10:10AM EDT | 2024-09-20 | 12.69 | 11.90 | 13.10 | +0.82 | +6.91% | 2 | 33 | 45.78% |
| FTNT241220C00050000 | 2024-05-24 12:55PM EDT | 2024-12-20 | 14.75 | 13.65 | 14.80 | +1.35 | +10.07% | 1 | 9 | 47.24% |
| FTNT250117C00050000 | 2024-05-24 2:20PM EDT | 2025-01-17 | 15.20 | 14.40 | 15.20 | +0.20 | +1.33% | 1 | 907 | 47.02% |
| FTNT250620C00050000 | 2024-05-16 12:27PM EDT | 2025-06-20 | 17.00 | 16.30 | 17.75 | 0.00 | - | 1 | 3 | 49.34% |
| FTNT260116C00050000 | 2024-05-21 2:02PM EDT | 2026-01-16 | 19.94 | 19.10 | 22.30 | 0.00 | - | 4 | 286 | 51.34% |
認沽盤範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00050000 | 2024-05-22 11:33AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.14 | 0.00 | - | 20 | 24 | 94.14% |
| FTNT240607P00050000 | 2024-05-21 3:55PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 7 | 52.34% |
| FTNT240614P00050000 | 2024-05-21 10:32AM EDT | 2024-06-14 | 0.11 | 0.01 | 0.23 | 0.00 | - | 1 | 3 | 52.54% |
| FTNT240621P00050000 | 2024-05-23 12:45PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.07 | 0.00 | - | 28 | 2,732 | 40.82% |
| FTNT240719P00050000 | 2024-05-24 11:53AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.13 | -0.01 | -9.09% | 10 | 156 | 31.74% |
| FTNT240920P00050000 | 2024-05-23 2:00PM EDT | 2024-09-20 | 0.82 | 0.74 | 0.83 | 0.00 | - | 23 | 2,263 | 34.64% |
| FTNT241220P00050000 | 2024-05-23 9:33AM EDT | 2024-12-20 | 1.70 | 1.62 | 1.86 | 0.00 | - | 20 | 338 | 35.24% |
| FTNT250117P00050000 | 2024-05-23 12:27PM EDT | 2025-01-17 | 2.01 | 1.99 | 2.07 | 0.00 | - | 15 | 4,612 | 34.67% |
| FTNT250620P00050000 | 2024-05-24 1:54PM EDT | 2025-06-20 | 3.39 | 3.25 | 3.60 | +0.04 | +1.19% | 301 | 113 | 35.30% |
| FTNT260116P00050000 | 2024-05-23 1:05PM EDT | 2026-01-16 | 4.70 | 4.50 | 4.95 | 0.00 | - | 4 | 751 | 34.02% |
