Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 40.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FTNT240920C00045000 | 2024-05-09 2:47PM EDT | 45.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
FTNT240920C00050000 | 2024-05-16 10:02AM EDT | 50.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FTNT240920C00055000 | 2024-05-15 12:24PM EDT | 55.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
FTNT240920C00060000 | 2024-05-16 3:59PM EDT | 60.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
FTNT240920C00065000 | 2024-05-16 3:58PM EDT | 65.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 3.13% |
FTNT240920C00070000 | 2024-05-16 3:58PM EDT | 70.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
FTNT240920C00075000 | 2024-05-16 2:22PM EDT | 75.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
FTNT240920C00080000 | 2024-05-16 10:56AM EDT | 80.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
FTNT240920C00085000 | 2024-05-16 3:58PM EDT | 85.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
FTNT240920C00090000 | 2024-05-15 1:49PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
FTNT240920C00095000 | 2024-05-13 12:07PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
FTNT240920C00100000 | 2024-05-13 12:07PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
FTNT240920C00105000 | 2024-05-13 2:44PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240920P00035000 | 2024-05-14 12:54PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
FTNT240920P00040000 | 2024-05-03 3:54PM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
FTNT240920P00045000 | 2024-05-16 3:25PM EDT | 45.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
FTNT240920P00050000 | 2024-05-16 1:49PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
FTNT240920P00055000 | 2024-05-16 11:48AM EDT | 55.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
FTNT240920P00060000 | 2024-05-16 3:26PM EDT | 60.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
FTNT240920P00065000 | 2024-05-16 3:55PM EDT | 65.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
FTNT240920P00070000 | 2024-05-16 1:34PM EDT | 70.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 75.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
FTNT240920P00080000 | 2024-05-02 11:47AM EDT | 80.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
FTNT240920P00085000 | 2024-05-02 11:48AM EDT | 85.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FTNT240920P00090000 | 2024-05-06 11:22AM EDT | 90.00 | 30.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FTNT240920P00100000 | 2024-03-05 10:37AM EDT | 100.00 | 30.00 | 27.90 | 29.45 | 0.00 | - | - | 0 | 0.00% |