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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240412C00060000 | 2024-03-26 12:26PM EDT | 2024-04-12 | 7.90 | 7.40 | 10.45 | 0.00 | - | 17 | 19 | 61.52% |
FTNT240419C00060000 | 2024-03-26 9:44AM EDT | 2024-04-19 | 8.00 | 8.45 | 8.80 | -0.03 | -0.37% | 1 | 296 | 47.22% |
FTNT240426C00060000 | 2024-03-28 3:00PM EDT | 2024-04-26 | 8.90 | 7.00 | 10.05 | +1.30 | +17.11% | 1 | 17 | 66.60% |
FTNT240503C00060000 | 2024-03-27 3:49PM EDT | 2024-05-03 | 8.44 | 8.75 | 9.60 | 0.00 | - | 1 | 9 | 52.39% |
FTNT240517C00060000 | 2024-03-27 9:57AM EDT | 2024-05-17 | 8.85 | 9.30 | 10.05 | 0.00 | - | 22 | 52 | 50.73% |
FTNT240621C00060000 | 2024-03-28 2:55PM EDT | 2024-06-21 | 10.71 | 10.25 | 10.75 | +1.51 | +16.41% | 1 | 1,964 | 45.89% |
FTNT240719C00060000 | 2024-03-28 10:27AM EDT | 2024-07-19 | 10.70 | 10.70 | 11.25 | -0.20 | -1.83% | 53 | 438 | 43.93% |
FTNT240920C00060000 | 2024-03-27 10:14AM EDT | 2024-09-20 | 11.40 | 11.80 | 12.95 | 0.00 | - | 48 | 110 | 45.98% |
FTNT241220C00060000 | 2024-03-14 9:31AM EDT | 2024-12-20 | 15.55 | 14.65 | 15.00 | 0.00 | - | 3 | 6 | 47.51% |
FTNT250117C00060000 | 2024-03-28 3:22PM EDT | 2025-01-17 | 15.50 | 13.00 | 15.40 | +1.55 | +11.11% | 5 | 3,714 | 47.07% |
FTNT260116C00060000 | 2024-03-25 1:23PM EDT | 2026-01-16 | 20.85 | 20.60 | 21.40 | -0.25 | -1.18% | 8 | 215 | 50.20% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240405P00060000 | 2024-03-25 3:52PM EDT | 2024-04-05 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 13 | 42.58% |
FTNT240412P00060000 | 2024-03-28 12:04PM EDT | 2024-04-12 | 0.06 | 0.03 | 0.07 | -0.04 | -40.00% | 15 | 43 | 35.94% |
FTNT240419P00060000 | 2024-03-28 2:53PM EDT | 2024-04-19 | 0.11 | 0.10 | 0.12 | -0.10 | -47.62% | 32 | 1,578 | 33.01% |
FTNT240426P00060000 | 2024-03-27 1:36PM EDT | 2024-04-26 | 0.21 | 0.17 | 0.20 | -0.10 | -32.26% | 1 | 37 | 32.23% |
FTNT240503P00060000 | 2024-03-28 3:30PM EDT | 2024-05-03 | 0.69 | 0.68 | 0.76 | -0.22 | -24.18% | 8 | 17 | 42.70% |
FTNT240517P00060000 | 2024-03-28 11:59AM EDT | 2024-05-17 | 1.23 | 1.14 | 1.22 | -0.18 | -12.77% | 3 | 506 | 43.43% |
FTNT240621P00060000 | 2024-03-28 3:49PM EDT | 2024-06-21 | 1.58 | 1.57 | 1.64 | -0.30 | -15.96% | 15 | 4,217 | 37.87% |
FTNT240719P00060000 | 2024-03-28 3:54PM EDT | 2024-07-19 | 1.86 | 1.86 | 1.92 | -0.24 | -11.43% | 35 | 1,275 | 35.35% |
FTNT240920P00060000 | 2024-03-28 10:42AM EDT | 2024-09-20 | 3.20 | 3.00 | 3.15 | -0.25 | -7.25% | 63 | 301 | 36.59% |
FTNT241220P00060000 | 2024-03-28 9:30AM EDT | 2024-12-20 | 4.65 | 4.30 | 4.45 | +0.05 | +1.09% | 1 | 86 | 36.39% |
FTNT250117P00060000 | 2024-03-28 3:03PM EDT | 2025-01-17 | 4.55 | 4.60 | 4.65 | -0.55 | -10.78% | 2 | 2,161 | 35.58% |
FTNT260116P00060000 | 2024-03-25 10:11AM EDT | 2026-01-16 | 8.50 | 7.85 | 8.20 | 0.00 | - | 15 | 146 | 34.97% |