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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240503C00080000 | 2024-05-02 12:46PM EDT | 2024-05-03 | 0.33 | 0.29 | 0.33 | +0.13 | +65.00% | 368 | 521 | 191.99% |
FTNT240510C00080000 | 2024-05-02 12:11PM EDT | 2024-05-10 | 0.35 | 0.35 | 0.39 | +0.08 | +29.63% | 94 | 1,282 | 94.34% |
FTNT240517C00080000 | 2024-05-02 1:14PM EDT | 2024-05-17 | 0.44 | 0.40 | 0.45 | +0.15 | +51.72% | 173 | 1,660 | 73.24% |
FTNT240524C00080000 | 2024-04-19 11:05AM EDT | 2024-05-24 | 0.43 | 0.36 | 0.51 | 0.00 | - | 1 | 17 | 61.43% |
FTNT240531C00080000 | 2024-05-01 10:49AM EDT | 2024-05-31 | 0.39 | 0.53 | 0.82 | 0.00 | - | 10 | 11 | 60.50% |
FTNT240621C00080000 | 2024-05-02 12:13PM EDT | 2024-06-21 | 0.63 | 0.66 | 0.70 | +0.06 | +10.53% | 56 | 1,547 | 46.88% |
FTNT240719C00080000 | 2024-05-02 11:56AM EDT | 2024-07-19 | 0.89 | 0.96 | 1.01 | +0.12 | +15.58% | 3 | 727 | 42.11% |
FTNT240920C00080000 | 2024-05-02 11:16AM EDT | 2024-09-20 | 2.24 | 2.16 | 2.34 | +0.14 | +6.67% | 1 | 481 | 42.82% |
FTNT241220C00080000 | 2024-05-02 1:15PM EDT | 2024-12-20 | 4.00 | 3.85 | 4.05 | +0.20 | +5.26% | 57 | 2,553 | 43.03% |
FTNT250117C00080000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 4.09 | 4.15 | 4.30 | +0.19 | +4.87% | 1 | 2,876 | 41.91% |
FTNT260116C00080000 | 2024-05-02 10:08AM EDT | 2026-01-16 | 9.00 | 9.65 | 10.30 | -0.31 | -3.33% | 11 | 124 | 45.34% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240517P00080000 | 2024-04-12 11:42AM EDT | 2024-05-17 | 13.80 | 14.95 | 15.50 | 0.00 | - | 1 | 60 | 66.41% |
FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 2024-06-21 | 15.85 | 15.50 | 15.65 | -0.95 | -5.65% | 4 | 37 | 41.16% |
FTNT240719P00080000 | 2024-05-02 11:29AM EDT | 2024-07-19 | 16.05 | 15.65 | 16.25 | +0.40 | +2.56% | 4 | 28 | 42.41% |
FTNT240920P00080000 | 2024-05-02 11:47AM EDT | 2024-09-20 | 16.80 | 16.20 | 16.55 | +0.50 | +3.07% | 3 | 28 | 34.49% |
FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 2024-12-20 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 25.86% |
FTNT250117P00080000 | 2024-04-29 2:56PM EDT | 2025-01-17 | 17.75 | 16.15 | 17.80 | 0.00 | - | 1 | 220 | 32.96% |
FTNT260116P00080000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 19.20 | 19.60 | 20.40 | 0.00 | - | 20 | 34 | 29.92% |