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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00065000 | 2024-05-24 3:43PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.09 | 0.00 | - | 20 | 648 | 38.87% |
| FTNT240607C00065000 | 2024-05-24 10:59AM EDT | 2024-06-07 | 0.26 | 0.20 | 0.25 | +0.02 | +8.33% | 4 | 111 | 31.15% |
| FTNT240614C00065000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 0.42 | 0.30 | 0.45 | -0.05 | -10.64% | 6 | 87 | 30.03% |
| FTNT240621C00065000 | 2024-05-24 2:52PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.58 | +0.01 | +1.89% | 63 | 3,544 | 28.27% |
| FTNT240628C00065000 | 2024-05-24 11:32AM EDT | 2024-06-28 | 0.85 | 0.53 | 0.83 | +0.02 | +2.41% | 1 | 36 | 29.32% |
| FTNT240719C00065000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 1.20 | 1.20 | 1.24 | +0.10 | +9.09% | 65 | 3,111 | 27.91% |
| FTNT240920C00065000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 3.49 | 3.45 | 3.60 | +0.18 | +5.44% | 47 | 2,794 | 36.83% |
| FTNT241220C00065000 | 2024-05-24 11:11AM EDT | 2024-12-20 | 5.80 | 5.70 | 5.85 | +0.10 | +1.75% | 3 | 689 | 39.86% |
| FTNT250117C00065000 | 2024-05-24 3:17PM EDT | 2025-01-17 | 6.12 | 6.10 | 6.25 | +0.22 | +3.73% | 30 | 1,903 | 39.44% |
| FTNT250620C00065000 | 2024-05-24 11:46AM EDT | 2025-06-20 | 9.20 | 8.95 | 9.25 | +1.30 | +16.46% | 3 | 2 | 42.54% |
| FTNT260116C00065000 | 2024-05-24 2:13PM EDT | 2026-01-16 | 12.12 | 11.00 | 12.25 | +0.10 | +0.83% | 41 | 286 | 43.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00065000 | 2024-05-23 3:15PM EDT | 2024-05-31 | 4.31 | 3.60 | 5.00 | 0.00 | - | 7 | 539 | 74.22% |
| FTNT240607P00065000 | 2024-05-17 11:50AM EDT | 2024-06-07 | 3.55 | 3.65 | 4.85 | 0.00 | - | 3 | 25 | 60.21% |
| FTNT240614P00065000 | 2024-05-10 1:30PM EDT | 2024-06-14 | 6.68 | 2.49 | 4.70 | 0.00 | - | 1 | 3 | 43.90% |
| FTNT240621P00065000 | 2024-05-24 1:14PM EDT | 2024-06-21 | 4.10 | 3.95 | 4.10 | -0.10 | -2.38% | 50 | 2,805 | 25.49% |
| FTNT240628P00065000 | 2024-05-14 1:38PM EDT | 2024-06-28 | 5.41 | 4.00 | 4.40 | 0.00 | - | - | 2 | 27.98% |
| FTNT240719P00065000 | 2024-05-24 2:04PM EDT | 2024-07-19 | 4.40 | 4.10 | 4.90 | -0.52 | -10.57% | 33 | 3,072 | 28.05% |
| FTNT240920P00065000 | 2024-05-24 1:12PM EDT | 2024-09-20 | 6.25 | 6.15 | 6.25 | -0.39 | -5.87% | 27 | 2,245 | 29.42% |
| FTNT241220P00065000 | 2024-05-22 10:31AM EDT | 2024-12-20 | 7.65 | 7.45 | 7.75 | 0.00 | - | 4 | 72 | 30.34% |
| FTNT250117P00065000 | 2024-05-23 9:52AM EDT | 2025-01-17 | 8.10 | 7.70 | 7.95 | 0.00 | - | 2 | 2,982 | 29.51% |
| FTNT250620P00065000 | 2024-05-24 3:03PM EDT | 2025-06-20 | 9.60 | 9.45 | 9.80 | 0.00 | - | 2 | 0 | 30.28% |
| FTNT260116P00065000 | 2024-05-24 10:04AM EDT | 2026-01-16 | 11.30 | 10.40 | 12.25 | -0.55 | -4.64% | 2 | 90 | 32.23% |
