拍板:70.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426C00070000 | 2024-04-24 11:53AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 9 | 169 | 45.12% |
| FTNT240503C00070000 | 2024-04-24 2:37PM EDT | 2024-05-03 | 1.62 | 1.64 | 1.68 | +0.23 | +16.55% | 52 | 695 | 79.05% |
| FTNT240510C00070000 | 2024-04-24 9:37AM EDT | 2024-05-10 | 1.95 | 1.84 | 1.91 | +0.31 | +18.90% | 1 | 1,354 | 64.87% |
| FTNT240517C00070000 | 2024-04-24 1:46PM EDT | 2024-05-17 | 2.00 | 2.06 | 2.10 | +0.18 | +9.89% | 114 | 3,805 | 57.93% |
| FTNT240524C00070000 | 2024-04-24 12:22PM EDT | 2024-05-24 | 2.00 | 2.16 | 2.45 | +0.05 | +2.56% | 2 | 33 | 54.15% |
| FTNT240531C00070000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 2.15 | 2.31 | 2.40 | 0.00 | - | 2 | 8 | 50.12% |
| FTNT240621C00070000 | 2024-04-24 1:25PM EDT | 2024-06-21 | 2.74 | 2.76 | 2.81 | +0.29 | +11.84% | 68 | 2,801 | 44.35% |
| FTNT240719C00070000 | 2024-04-24 2:33PM EDT | 2024-07-19 | 3.27 | 3.30 | 3.40 | +0.33 | +11.22% | 110 | 812 | 41.33% |
| FTNT240920C00070000 | 2024-04-24 12:48PM EDT | 2024-09-20 | 4.90 | 5.10 | 5.30 | +0.05 | +1.03% | 17 | 1,169 | 43.04% |
| FTNT241220C00070000 | 2024-04-24 1:21PM EDT | 2024-12-20 | 7.23 | 7.25 | 7.75 | +0.01 | +0.14% | 6 | 1,430 | 45.56% |
| FTNT250117C00070000 | 2024-04-24 11:30AM EDT | 2025-01-17 | 7.60 | 7.75 | 8.10 | +0.20 | +2.70% | 16 | 5,309 | 44.68% |
| FTNT260116C00070000 | 2024-04-22 3:23PM EDT | 2026-01-16 | 12.85 | 13.15 | 14.10 | 0.00 | - | 2 | 1,047 | 46.74% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426P00070000 | 2024-04-24 9:36AM EDT | 2024-04-26 | 4.54 | 3.65 | 4.80 | -1.79 | -28.28% | 2 | 31 | 50.39% |
| FTNT240503P00070000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 6.45 | 6.15 | 6.30 | 0.00 | - | 4 | 46 | 75.15% |
| FTNT240510P00070000 | 2024-04-24 1:36PM EDT | 2024-05-10 | 6.50 | 6.35 | 6.50 | -0.22 | -3.27% | 1 | 7 | 61.62% |
| FTNT240517P00070000 | 2024-04-24 10:34AM EDT | 2024-05-17 | 6.60 | 6.55 | 6.65 | -0.28 | -4.07% | 1 | 1,146 | 54.76% |
| FTNT240524P00070000 | 2024-04-11 12:24PM EDT | 2024-05-24 | 5.25 | 6.55 | 6.70 | 0.00 | - | 1 | 2 | 49.61% |
| FTNT240531P00070000 | 2024-04-18 10:03AM EDT | 2024-05-31 | 7.79 | 6.70 | 6.85 | 0.00 | - | - | 3 | 46.75% |
| FTNT240621P00070000 | 2024-04-24 10:00AM EDT | 2024-06-21 | 7.00 | 6.95 | 7.10 | -0.35 | -4.76% | 3 | 2,448 | 40.09% |
| FTNT240719P00070000 | 2024-04-24 2:32PM EDT | 2024-07-19 | 7.45 | 7.30 | 7.55 | -0.20 | -2.61% | 31 | 1,275 | 36.74% |
| FTNT240920P00070000 | 2024-04-24 2:29PM EDT | 2024-09-20 | 8.65 | 8.50 | 8.65 | -0.50 | -5.46% | 13 | 861 | 34.78% |
| FTNT241220P00070000 | 2024-04-24 2:32PM EDT | 2024-12-20 | 10.00 | 9.85 | 10.05 | -0.30 | -2.91% | 7 | 547 | 34.14% |
| FTNT250117P00070000 | 2024-04-24 2:41PM EDT | 2025-01-17 | 10.20 | 10.10 | 10.30 | -0.10 | -0.97% | 4 | 1,967 | 33.44% |
| FTNT260116P00070000 | 2024-04-22 9:42AM EDT | 2026-01-16 | 14.97 | 13.35 | 14.55 | 0.00 | - | 1 | 65 | 34.22% |
