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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240503C00075000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.72 | 0.68 | 0.77 | +0.13 | +22.03% | 3,415 | 248 | 257.23% |
FTNT240510C00075000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 1.03 | 0.98 | 1.06 | +0.39 | +60.94% | 46 | 141 | 102.49% |
FTNT240517C00075000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 1.14 | 1.10 | 1.19 | +0.35 | +44.30% | 661 | 1,169 | 78.17% |
FTNT240524C00075000 | 2024-05-02 2:44PM EDT | 2024-05-24 | 1.09 | 1.01 | 1.33 | +0.29 | +36.25% | 3 | 20 | 65.09% |
FTNT240531C00075000 | 2024-05-02 3:27PM EDT | 2024-05-31 | 1.38 | 1.24 | 1.78 | +0.59 | +74.68% | 7 | 17 | 62.84% |
FTNT240607C00075000 | 2024-05-02 2:53PM EDT | 2024-06-07 | 1.23 | 1.37 | 1.66 | +0.22 | +21.78% | 24 | 13 | 56.47% |
FTNT240621C00075000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 1.57 | 1.51 | 1.63 | +0.35 | +28.69% | 911 | 3,652 | 49.44% |
FTNT240719C00075000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 2.05 | 2.00 | 2.07 | +0.45 | +28.12% | 758 | 1,701 | 44.03% |
FTNT240920C00075000 | 2024-05-02 3:51PM EDT | 2024-09-20 | 3.64 | 3.55 | 3.85 | +0.54 | +17.42% | 172 | 1,437 | 45.02% |
FTNT241220C00075000 | 2024-05-02 12:48PM EDT | 2024-12-20 | 5.30 | 5.50 | 5.75 | +0.55 | +11.58% | 10 | 400 | 44.64% |
FTNT250117C00075000 | 2024-05-02 2:19PM EDT | 2025-01-17 | 5.85 | 5.85 | 7.00 | +0.55 | +10.38% | 10 | 3,493 | 47.96% |
FTNT260116C00075000 | 2024-05-02 10:59AM EDT | 2026-01-16 | 11.57 | 10.50 | 12.40 | +0.07 | +0.61% | 2 | 135 | 46.86% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240503P00075000 | 2024-05-02 2:50PM EDT | 2024-05-03 | 11.03 | 10.00 | 10.65 | -0.78 | -6.60% | 4 | 6 | 232.23% |
FTNT240517P00075000 | 2024-05-02 10:15AM EDT | 2024-05-17 | 11.80 | 10.75 | 11.05 | -0.20 | -1.67% | 4 | 235 | 77.00% |
FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 2024-05-31 | 11.06 | 10.90 | 11.15 | 0.00 | - | - | 2 | 57.72% |
FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 2024-06-07 | 11.95 | 10.45 | 12.15 | 0.00 | - | - | 2 | 56.25% |
FTNT240621P00075000 | 2024-05-02 1:06PM EDT | 2024-06-21 | 11.30 | 10.90 | 11.50 | -1.03 | -8.35% | 12 | 412 | 50.34% |
FTNT240719P00075000 | 2024-05-01 10:23AM EDT | 2024-07-19 | 12.67 | 10.85 | 11.95 | 0.00 | - | 1 | 212 | 44.84% |
FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 12.85 | 12.10 | 13.25 | 0.00 | - | 3 | 437 | 42.38% |
FTNT241220P00075000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 13.75 | 12.95 | 14.25 | -0.30 | -2.14% | 12 | 96 | 38.18% |
FTNT250117P00075000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 14.45 | 13.45 | 14.05 | 0.00 | - | 61 | 2,129 | 35.11% |
FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 14.45 | 16.90 | 0.00 | - | 22 | 69 | 31.29% |