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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426C00080000 | 2024-04-08 10:12AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.19 | 0.00 | - | 6 | 23 | 123.83% |
| FTNT240503C00080000 | 2024-04-22 10:46AM EDT | 2024-05-03 | 0.15 | 0.20 | 0.26 | 0.00 | - | 120 | 214 | 80.27% |
| FTNT240510C00080000 | 2024-04-19 10:46AM EDT | 2024-05-10 | 0.34 | 0.29 | 0.36 | +0.03 | +9.68% | 5 | 1,282 | 66.50% |
| FTNT240517C00080000 | 2024-04-23 3:28PM EDT | 2024-05-17 | 0.39 | 0.37 | 0.43 | +0.03 | +8.33% | 117 | 1,535 | 58.79% |
| FTNT240524C00080000 | 2024-04-19 11:05AM EDT | 2024-05-24 | 0.43 | 0.42 | 0.56 | 0.00 | - | 1 | 17 | 54.49% |
| FTNT240531C00080000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 0.50 | 0.47 | 0.66 | -0.11 | -18.03% | 1 | 0 | 51.12% |
| FTNT240621C00080000 | 2024-04-23 12:11PM EDT | 2024-06-21 | 0.64 | 0.66 | 0.73 | 0.00 | - | 4 | 1,524 | 44.07% |
| FTNT240719C00080000 | 2024-04-23 3:34PM EDT | 2024-07-19 | 0.98 | 0.79 | 1.03 | +0.20 | +25.64% | 17 | 694 | 40.36% |
| FTNT240920C00080000 | 2024-04-23 11:03AM EDT | 2024-09-20 | 2.11 | 2.15 | 2.21 | +0.01 | +0.48% | 16 | 425 | 40.65% |
| FTNT241220C00080000 | 2024-04-23 1:42PM EDT | 2024-12-20 | 3.85 | 3.85 | 4.00 | +0.05 | +1.32% | 21 | 2,542 | 42.01% |
| FTNT250117C00080000 | 2024-04-23 1:12PM EDT | 2025-01-17 | 4.10 | 4.20 | 4.35 | -0.15 | -3.53% | 5 | 2,882 | 41.49% |
| FTNT260116C00080000 | 2024-04-19 1:29PM EDT | 2026-01-16 | 9.35 | 9.70 | 10.90 | 0.00 | - | 6 | 81 | 46.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00080000 | 2024-04-12 11:42AM EDT | 2024-05-17 | 13.80 | 14.75 | 16.25 | 0.00 | - | 1 | 60 | 54.98% |
| FTNT240621P00080000 | 2024-03-07 10:33AM EDT | 2024-06-21 | 10.00 | 10.15 | 11.80 | 0.00 | - | 11 | 37 | 0.00% |
| FTNT240719P00080000 | 2024-04-05 12:59PM EDT | 2024-07-19 | 10.65 | 13.85 | 16.05 | 0.00 | - | 2 | 18 | 38.01% |
| FTNT240920P00080000 | 2024-04-09 1:12PM EDT | 2024-09-20 | 13.85 | 15.25 | 17.45 | 0.00 | - | 1 | 25 | 40.97% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 2024-12-20 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 25.54% |
| FTNT250117P00080000 | 2024-04-01 10:19AM EDT | 2025-01-17 | 15.65 | 17.15 | 17.85 | 0.00 | - | 2 | 220 | 32.81% |
| FTNT260116P00080000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 19.20 | 19.65 | 21.00 | 0.00 | - | 20 | 34 | 31.62% |
