Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240517C00050000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 14.70 | 15.05 | 15.60 | 0.00 | - | 29 | 38 | 90.53% |
FTNT240621C00050000 | 2024-04-30 2:19PM EDT | 2024-06-21 | 14.50 | 15.05 | 16.15 | 0.00 | - | 2 | 1,354 | 58.11% |
FTNT240719C00050000 | 2024-03-14 9:43AM EDT | 2024-07-19 | 20.72 | 17.65 | 18.00 | 0.00 | - | 1 | 33 | 79.03% |
FTNT240920C00050000 | 2024-04-29 11:09AM EDT | 2024-09-20 | 16.56 | 16.40 | 17.50 | 0.00 | - | 1 | 26 | 50.54% |
FTNT241220C00050000 | 2024-04-22 2:38PM EDT | 2024-12-20 | 18.30 | 18.15 | 20.20 | 0.00 | - | 8 | 9 | 55.36% |
FTNT250117C00050000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 19.20 | 19.00 | 19.75 | 0.00 | - | 1 | 875 | 53.56% |
FTNT260116C00050000 | 2024-04-30 10:27AM EDT | 2026-01-16 | 23.25 | 22.90 | 24.15 | 0.00 | - | 1 | 263 | 50.85% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240503P00050000 | 2024-05-02 12:42PM EDT | 2024-05-03 | 0.12 | 0.05 | 0.19 | +0.07 | +140.00% | 210 | 269 | 196.48% |
FTNT240510P00050000 | 2024-04-26 11:06AM EDT | 2024-05-10 | 0.21 | 0.05 | 0.25 | 0.00 | - | 3 | 13 | 96.48% |
FTNT240517P00050000 | 2024-05-02 12:43PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.16 | -0.03 | -16.67% | 35 | 125 | 71.48% |
FTNT240524P00050000 | 2024-04-26 10:55AM EDT | 2024-05-24 | 0.32 | 0.01 | 0.33 | 0.00 | - | 1 | 5 | 61.91% |
FTNT240621P00050000 | 2024-05-02 11:57AM EDT | 2024-06-21 | 0.34 | 0.26 | 0.35 | -0.06 | -15.00% | 22 | 2,756 | 48.63% |
FTNT240719P00050000 | 2024-04-29 12:44PM EDT | 2024-07-19 | 0.67 | 0.50 | 0.54 | 0.00 | - | 12 | 210 | 43.60% |
FTNT240920P00050000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 1.44 | 1.19 | 1.29 | 0.00 | - | 10 | 1,676 | 42.53% |
FTNT241220P00050000 | 2024-04-23 2:33PM EDT | 2024-12-20 | 2.39 | 2.14 | 2.23 | 0.00 | - | 10 | 118 | 40.94% |
FTNT250117P00050000 | 2024-05-01 2:56PM EDT | 2025-01-17 | 2.43 | 2.30 | 2.38 | 0.00 | - | 148 | 4,029 | 39.76% |
FTNT260116P00050000 | 2024-05-01 12:52PM EDT | 2026-01-16 | 5.45 | 4.60 | 6.10 | 0.00 | - | 30 | 618 | 41.16% |