香港股市 已收市

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
68.31+1.04 (+1.55%)
收市:04:00PM EDT
68.30 -0.01 (-0.01%)
收市後: 07:47PM EDT
價內期權
拍板:60.00
認購期權範圍2024年4月5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
FTNT240412C000600002024-03-26 12:26PM EDT2024-04-127.907.4010.450.00-171961.52%
FTNT240419C000600002024-03-26 9:44AM EDT2024-04-198.008.458.80-0.03-0.37%129647.22%
FTNT240426C000600002024-03-28 3:00PM EDT2024-04-268.907.0010.05+1.30+17.11%11766.60%
FTNT240503C000600002024-03-27 3:49PM EDT2024-05-038.448.759.600.00-1952.39%
FTNT240517C000600002024-03-27 9:57AM EDT2024-05-178.859.3010.050.00-225250.73%
FTNT240621C000600002024-03-28 2:55PM EDT2024-06-2110.7110.2510.75+1.51+16.41%11,96445.89%
FTNT240719C000600002024-03-28 10:27AM EDT2024-07-1910.7010.7011.25-0.20-1.83%5343843.93%
FTNT240920C000600002024-03-27 10:14AM EDT2024-09-2011.4011.8012.950.00-4811045.98%
FTNT241220C000600002024-03-14 9:31AM EDT2024-12-2015.5514.6515.000.00-3647.51%
FTNT250117C000600002024-03-28 3:22PM EDT2025-01-1715.5013.0015.40+1.55+11.11%53,71447.07%
FTNT260116C000600002024-03-25 1:23PM EDT2026-01-1620.8520.6021.40-0.25-1.18%821550.20%
認沽盤範圍2024年4月5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
FTNT240405P000600002024-03-25 3:52PM EDT2024-04-050.050.010.030.00-11342.58%
FTNT240412P000600002024-03-28 12:04PM EDT2024-04-120.060.030.07-0.04-40.00%154335.94%
FTNT240419P000600002024-03-28 2:53PM EDT2024-04-190.110.100.12-0.10-47.62%321,57833.01%
FTNT240426P000600002024-03-27 1:36PM EDT2024-04-260.210.170.20-0.10-32.26%13732.23%
FTNT240503P000600002024-03-28 3:30PM EDT2024-05-030.690.680.76-0.22-24.18%81742.70%
FTNT240517P000600002024-03-28 11:59AM EDT2024-05-171.231.141.22-0.18-12.77%350643.43%
FTNT240621P000600002024-03-28 3:49PM EDT2024-06-211.581.571.64-0.30-15.96%154,21737.87%
FTNT240719P000600002024-03-28 3:54PM EDT2024-07-191.861.861.92-0.24-11.43%351,27535.35%
FTNT240920P000600002024-03-28 10:42AM EDT2024-09-203.203.003.15-0.25-7.25%6330136.59%
FTNT241220P000600002024-03-28 9:30AM EDT2024-12-204.654.304.45+0.05+1.09%18636.39%
FTNT250117P000600002024-03-28 3:03PM EDT2025-01-174.554.604.65-0.55-10.78%22,16135.58%
FTNT260116P000600002024-03-25 10:11AM EDT2026-01-168.507.858.200.00-1514634.97%