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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240503C00090000 | 2024-05-02 3:27PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.02 | +0.02 | +66.67% | 192 | 649 | 162.50% |
FTNT240510C00090000 | 2024-05-02 12:32PM EDT | 2024-05-10 | 0.22 | 0.05 | 0.20 | -0.08 | -26.67% | 5 | 1 | 105.66% |
FTNT240517C00090000 | 2024-04-15 1:31PM EDT | 2024-05-17 | 0.11 | 0.04 | 0.26 | 0.00 | - | 1 | 212 | 81.64% |
FTNT240621C00090000 | 2024-04-15 2:25PM EDT | 2024-06-21 | 0.25 | 0.14 | 0.25 | 0.00 | - | 14 | 213 | 50.20% |
FTNT240719C00090000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 0.33 | 0.31 | 0.51 | +0.09 | +37.50% | 110 | 193 | 46.83% |
FTNT240920C00090000 | 2024-04-30 10:17AM EDT | 2024-09-20 | 0.87 | 1.04 | 1.15 | 0.00 | - | 16 | 180 | 43.09% |
FTNT241220C00090000 | 2024-05-02 11:39AM EDT | 2024-12-20 | 1.97 | 1.85 | 2.39 | +0.12 | +6.49% | 1 | 151 | 42.66% |
FTNT250117C00090000 | 2024-05-02 2:51PM EDT | 2025-01-17 | 2.33 | 2.42 | 2.56 | +0.11 | +4.95% | 9 | 2,141 | 41.35% |
FTNT260116C00090000 | 2024-04-26 10:41AM EDT | 2026-01-16 | 7.57 | 7.10 | 7.60 | 0.00 | - | 1 | 111 | 43.48% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240517P00090000 | 2024-04-03 3:15PM EDT | 2024-05-17 | 18.65 | 23.35 | 26.15 | 0.00 | - | 3 | 0 | 134.67% |
FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 2024-06-21 | 20.37 | 24.10 | 25.55 | 0.00 | - | 5 | 0 | 64.01% |
FTNT240920P00090000 | 2024-05-02 12:08PM EDT | 2024-09-20 | 25.75 | 24.40 | 25.50 | +0.45 | +1.78% | 2 | 11 | 37.74% |
FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 2024-12-20 | 23.60 | 26.40 | 27.75 | 0.00 | - | - | 1 | 46.23% |
FTNT250117P00090000 | 2024-04-04 9:55AM EDT | 2025-01-17 | 19.66 | 25.30 | 26.75 | 0.00 | - | 5 | 11 | 37.57% |
FTNT260116P00090000 | 2024-01-22 11:34AM EDT | 2026-01-16 | 29.55 | 27.30 | 27.70 | 0.00 | - | - | 1 | 28.06% |