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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240503C00055000 | 2024-04-30 11:52AM EDT | 2024-05-03 | 9.80 | 9.60 | 10.90 | 0.00 | - | 1 | 108 | 180.47% |
FTNT240510C00055000 | 2024-05-02 9:43AM EDT | 2024-05-10 | 8.90 | 10.00 | 10.15 | -1.00 | -10.10% | 1 | 8 | 73.93% |
FTNT240517C00055000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 10.23 | 9.55 | 11.00 | 0.00 | - | 2 | 23 | 64.89% |
FTNT240621C00055000 | 2024-04-30 11:52AM EDT | 2024-06-21 | 10.80 | 10.85 | 11.00 | 0.00 | - | 1 | 786 | 50.15% |
FTNT240719C00055000 | 2024-05-01 2:54PM EDT | 2024-07-19 | 11.43 | 11.00 | 11.70 | 0.00 | - | 2 | 81 | 49.00% |
FTNT240920C00055000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 12.53 | 12.00 | 13.10 | -0.77 | -5.79% | 1 | 254 | 48.12% |
FTNT241220C00055000 | 2024-04-25 2:03PM EDT | 2024-12-20 | 14.60 | 14.75 | 14.95 | 0.00 | - | 1 | 21 | 48.65% |
FTNT250117C00055000 | 2024-05-01 11:05AM EDT | 2025-01-17 | 14.50 | 14.05 | 16.00 | 0.00 | - | 1 | 1,362 | 51.72% |
FTNT260116C00055000 | 2024-04-29 12:54PM EDT | 2026-01-16 | 20.18 | 19.40 | 22.30 | 0.00 | - | 1 | 347 | 50.35% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240503P00055000 | 2024-05-02 10:51AM EDT | 2024-05-03 | 0.34 | 0.35 | 0.36 | -0.02 | -5.56% | 653 | 656 | 172.46% |
FTNT240510P00055000 | 2024-05-02 9:46AM EDT | 2024-05-10 | 0.56 | 0.46 | 0.49 | -0.05 | -8.20% | 26 | 61 | 88.18% |
FTNT240517P00055000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.68 | 0.56 | 0.61 | +0.07 | +11.48% | 5 | 383 | 70.41% |
FTNT240524P00055000 | 2024-05-01 3:29PM EDT | 2024-05-24 | 0.67 | 0.64 | 0.80 | 0.00 | - | 102 | 142 | 62.79% |
FTNT240531P00055000 | 2024-05-01 2:32PM EDT | 2024-05-31 | 0.86 | 0.70 | 0.85 | 0.00 | - | 1 | 19 | 56.35% |
FTNT240607P00055000 | 2024-05-01 1:08PM EDT | 2024-06-07 | 0.95 | 0.81 | 0.91 | 0.00 | - | 2 | 6 | 52.59% |
FTNT240621P00055000 | 2024-05-02 10:48AM EDT | 2024-06-21 | 0.96 | 0.95 | 1.00 | +0.02 | +2.13% | 54 | 1,942 | 47.29% |
FTNT240719P00055000 | 2024-04-29 2:40PM EDT | 2024-07-19 | 1.41 | 1.22 | 1.29 | 0.00 | - | 3 | 1,177 | 41.90% |
FTNT240920P00055000 | 2024-05-02 9:57AM EDT | 2024-09-20 | 2.46 | 2.27 | 2.42 | 0.00 | - | 1 | 792 | 41.26% |
FTNT241220P00055000 | 2024-04-25 11:00AM EDT | 2024-12-20 | 3.95 | 3.45 | 3.60 | 0.00 | - | 1 | 30 | 39.61% |
FTNT250117P00055000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 3.75 | 3.65 | 3.75 | 0.00 | - | 63 | 4,807 | 38.28% |
FTNT260116P00055000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 7.25 | 6.65 | 6.80 | 0.00 | - | 7 | 215 | 35.66% |