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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240503C00085000 | 2024-05-02 3:11PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 132 | 38 | 174.22% |
FTNT240510C00085000 | 2024-05-02 3:16PM EDT | 2024-05-10 | 0.16 | 0.08 | 0.18 | +0.01 | +6.67% | 1 | 18 | 90.82% |
FTNT240517C00085000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.24 | 0.22 | 0.24 | +0.13 | +118.18% | 12 | 471 | 75.78% |
FTNT240621C00085000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.43 | +0.13 | +52.00% | 6 | 518 | 48.54% |
FTNT240719C00085000 | 2024-05-02 3:41PM EDT | 2024-07-19 | 0.60 | 0.61 | 0.66 | +0.17 | +39.53% | 268 | 496 | 43.36% |
FTNT240920C00085000 | 2024-05-01 12:57PM EDT | 2024-09-20 | 1.20 | 1.32 | 1.68 | -0.04 | -3.23% | 1 | 1,943 | 42.91% |
FTNT241220C00085000 | 2024-05-01 12:57PM EDT | 2024-12-20 | 2.54 | 3.05 | 3.25 | -0.06 | -2.31% | 1 | 109 | 43.27% |
FTNT250117C00085000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 2.70 | 3.00 | 3.55 | -0.20 | -6.90% | 1 | 2,275 | 42.49% |
FTNT260116C00085000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 8.60 | 8.40 | 10.25 | 0.00 | - | 1 | 418 | 48.21% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240517P00085000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 20.45 | 18.90 | 20.35 | 0.00 | - | 5 | 12 | 91.99% |
FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 2024-06-21 | 20.40 | 19.15 | 20.30 | 0.00 | - | 1 | 5 | 50.34% |
FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 2024-07-19 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
FTNT240920P00085000 | 2024-05-02 11:48AM EDT | 2024-09-20 | 21.25 | 20.30 | 22.40 | +2.70 | +14.56% | 1 | 3 | 50.54% |
FTNT241220P00085000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 21.80 | 20.15 | 22.65 | -0.55 | -2.46% | 1 | 3 | 40.97% |
FTNT250117P00085000 | 2024-04-09 3:13PM EDT | 2025-01-17 | 19.30 | 20.90 | 21.45 | 0.00 | - | 17 | 120 | 31.49% |