拍板:75.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240419C00075000 | 2024-04-18 10:55AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,342 | 81.25% |
| FTNT240426C00075000 | 2024-04-18 11:14AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.09 | +0.01 | +8.33% | 4 | 148 | 52.54% |
| FTNT240503C00075000 | 2024-04-18 11:14AM EDT | 2024-05-03 | 0.65 | 0.61 | 0.67 | -0.07 | -9.72% | 1 | 118 | 63.48% |
| FTNT240510C00075000 | 2024-04-17 12:12PM EDT | 2024-05-10 | 0.89 | 0.77 | 0.80 | 0.00 | - | 20 | 134 | 56.59% |
| FTNT240517C00075000 | 2024-04-18 10:47AM EDT | 2024-05-17 | 0.88 | 0.89 | 0.94 | -0.08 | -8.33% | 13 | 1,274 | 52.25% |
| FTNT240524C00075000 | 2024-04-18 11:06AM EDT | 2024-05-24 | 1.00 | 0.70 | 1.36 | -0.23 | -18.70% | 1 | 11 | 54.64% |
| FTNT240531C00075000 | 2024-04-18 11:14AM EDT | 2024-05-31 | 1.13 | 1.08 | 1.16 | -0.09 | -7.38% | 1 | 3 | 47.07% |
| FTNT240621C00075000 | 2024-04-18 10:48AM EDT | 2024-06-21 | 1.40 | 1.43 | 1.48 | -0.08 | -5.41% | 4 | 2,667 | 42.65% |
| FTNT240719C00075000 | 2024-04-18 11:01AM EDT | 2024-07-19 | 1.90 | 1.92 | 1.95 | -0.08 | -4.04% | 25 | 1,530 | 40.16% |
| FTNT240920C00075000 | 2024-04-17 11:43AM EDT | 2024-09-20 | 3.65 | 3.45 | 3.55 | 0.00 | - | 8 | 1,431 | 41.74% |
| FTNT241220C00075000 | 2024-04-18 10:04AM EDT | 2024-12-20 | 5.14 | 5.40 | 5.55 | -0.36 | -6.55% | 55 | 92 | 43.04% |
| FTNT250117C00075000 | 2024-04-17 10:38AM EDT | 2025-01-17 | 6.13 | 5.85 | 6.00 | 0.00 | - | 2 | 3,502 | 42.84% |
| FTNT260116C00075000 | 2024-04-12 10:01AM EDT | 2026-01-16 | 13.50 | 11.65 | 12.15 | 0.00 | - | 2 | 135 | 46.15% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240419P00075000 | 2024-04-18 9:38AM EDT | 2024-04-19 | 11.20 | 10.15 | 10.30 | +1.00 | +9.80% | 2 | 0 | 102.34% |
| FTNT240426P00075000 | 2024-03-26 1:43PM EDT | 2024-04-26 | 7.50 | 9.10 | 10.35 | 0.00 | - | 10 | 0 | 60.55% |
| FTNT240503P00075000 | 2024-04-05 1:20PM EDT | 2024-05-03 | 5.75 | 10.65 | 10.95 | 0.00 | - | 1 | 1 | 63.18% |
| FTNT240517P00075000 | 2024-04-18 11:18AM EDT | 2024-05-17 | 10.90 | 10.90 | 11.05 | +0.90 | +9.00% | 2 | 243 | 50.00% |
| FTNT240621P00075000 | 2024-04-12 1:44PM EDT | 2024-06-21 | 10.25 | 11.15 | 11.30 | 0.00 | - | 2 | 414 | 38.36% |
| FTNT240719P00075000 | 2024-04-16 9:45AM EDT | 2024-07-19 | 11.30 | 11.45 | 11.60 | 0.00 | - | 2 | 214 | 35.18% |
| FTNT240920P00075000 | 2024-04-12 12:12PM EDT | 2024-09-20 | 11.15 | 12.40 | 12.60 | 0.00 | - | 20 | 439 | 34.38% |
| FTNT241220P00075000 | 2024-04-09 9:56AM EDT | 2024-12-20 | 11.40 | 13.55 | 13.75 | 0.00 | - | 10 | 62 | 33.34% |
| FTNT250117P00075000 | 2024-04-16 10:55AM EDT | 2025-01-17 | 13.78 | 13.65 | 13.95 | 0.00 | - | 1 | 2,162 | 32.56% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 16.65 | 17.50 | 0.00 | - | 22 | 69 | 32.08% |
