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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240503C00070000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.96 | 1.92 | 2.00 | +0.63 | +47.37% | 1,056 | 3,257 | 276.56% |
FTNT240510C00070000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.24 | 2.19 | 2.29 | +0.55 | +32.54% | 250 | 1,317 | 105.66% |
FTNT240517C00070000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 2.27 | 2.27 | 2.35 | +0.77 | +51.33% | 604 | 4,169 | 78.56% |
FTNT240524C00070000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 2.50 | 2.43 | 2.65 | +0.56 | +28.87% | 27 | 41 | 68.70% |
FTNT240531C00070000 | 2024-05-02 1:31PM EDT | 2024-05-31 | 2.28 | 2.50 | 3.50 | +0.34 | +17.53% | 19 | 11 | 66.43% |
FTNT240621C00070000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 2.91 | 2.86 | 2.94 | +0.70 | +31.67% | 329 | 2,857 | 49.95% |
FTNT240719C00070000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 3.42 | 3.35 | 3.50 | +0.70 | +25.74% | 326 | 1,002 | 44.80% |
FTNT240920C00070000 | 2024-05-02 3:51PM EDT | 2024-09-20 | 5.25 | 5.25 | 5.40 | +0.45 | +9.37% | 49 | 1,201 | 45.25% |
FTNT241220C00070000 | 2024-05-02 1:53PM EDT | 2024-12-20 | 6.98 | 7.25 | 7.55 | +0.49 | +7.55% | 2 | 1,480 | 45.67% |
FTNT250117C00070000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 7.85 | 7.65 | 7.95 | +1.05 | +15.44% | 115 | 5,431 | 44.96% |
FTNT260116C00070000 | 2024-04-29 2:01PM EDT | 2026-01-16 | 13.25 | 12.15 | 14.15 | 0.00 | - | 16 | 1,061 | 47.38% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240503P00070000 | 2024-05-02 3:32PM EDT | 2024-05-03 | 6.97 | 6.65 | 6.80 | -0.60 | -7.93% | 93 | 50 | 273.83% |
FTNT240510P00070000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 6.98 | 6.90 | 7.10 | +0.48 | +7.38% | 23 | 8 | 104.54% |
FTNT240517P00070000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 7.15 | 6.95 | 7.25 | 0.00 | - | 6 | 1,141 | 78.37% |
FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 2024-05-24 | 7.65 | 6.20 | 7.95 | 0.00 | - | 5 | 7 | 64.31% |
FTNT240531P00070000 | 2024-04-18 10:03AM EDT | 2024-05-31 | 7.79 | 5.45 | 7.40 | 0.00 | - | - | 3 | 60.72% |
FTNT240621P00070000 | 2024-05-02 2:42PM EDT | 2024-06-21 | 7.55 | 7.30 | 7.45 | +0.10 | +1.34% | 29 | 2,442 | 46.80% |
FTNT240719P00070000 | 2024-05-02 1:50PM EDT | 2024-07-19 | 7.83 | 6.25 | 7.80 | -0.67 | -7.88% | 38 | 1,278 | 40.52% |
FTNT240920P00070000 | 2024-05-02 3:21PM EDT | 2024-09-20 | 9.00 | 8.85 | 9.05 | -0.65 | -6.74% | 29 | 819 | 38.09% |
FTNT241220P00070000 | 2024-05-01 2:09PM EDT | 2024-12-20 | 10.65 | 10.05 | 10.40 | 0.00 | - | 2 | 529 | 36.27% |
FTNT250117P00070000 | 2024-05-01 2:09PM EDT | 2025-01-17 | 10.85 | 10.25 | 11.75 | 0.00 | - | 28 | 1,975 | 40.43% |
FTNT260116P00070000 | 2024-04-22 9:42AM EDT | 2026-01-16 | 14.97 | 12.80 | 14.80 | 0.00 | - | 1 | 65 | 35.08% |