Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.403,65 +274,75 (+0,44%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:65.00
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607C00065000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6 | 111 | 38.67% |
| FTNT240614C00065000 | 2024-05-31 1:00PM EDT | 2024-06-14 | 0.08 | 0.09 | 0.16 | -0.02 | -20.00% | 6 | 90 | 35.25% |
| FTNT240621C00065000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 0.15 | 0.17 | 0.21 | 0.00 | - | 26 | 3,492 | 30.47% |
| FTNT240628C00065000 | 2024-05-31 3:38PM EDT | 2024-06-28 | 0.25 | 0.29 | 0.57 | -0.01 | -3.85% | 6 | 46 | 35.94% |
| FTNT240705C00065000 | 2024-05-30 10:49AM EDT | 2024-07-05 | 0.32 | 0.39 | 0.86 | 0.00 | - | 4 | 4 | 37.60% |
| FTNT240719C00065000 | 2024-05-31 3:05PM EDT | 2024-07-19 | 0.70 | 0.65 | 0.70 | +0.17 | +32.08% | 93 | 4,233 | 29.10% |
| FTNT240920C00065000 | 2024-05-31 3:40PM EDT | 2024-09-20 | 2.50 | 2.63 | 2.69 | +0.25 | +11.11% | 17 | 2,820 | 36.85% |
| FTNT241220C00065000 | 2024-05-31 10:54AM EDT | 2024-12-20 | 4.35 | 3.70 | 4.80 | -0.05 | -1.14% | 22 | 686 | 39.69% |
| FTNT250117C00065000 | 2024-05-31 11:39AM EDT | 2025-01-17 | 4.55 | 4.55 | 6.10 | -0.05 | -1.09% | 21 | 1,927 | 44.17% |
| FTNT250620C00065000 | 2024-05-31 12:10PM EDT | 2025-06-20 | 7.05 | 6.80 | 8.75 | -0.60 | -7.84% | 2 | 12 | 45.11% |
| FTNT260116C00065000 | 2024-05-30 9:30AM EDT | 2026-01-16 | 11.00 | 10.50 | 11.50 | 0.00 | - | 6 | 254 | 45.40% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607P00065000 | 2024-05-30 3:20PM EDT | 2024-06-07 | 7.95 | 3.50 | 7.75 | 0.00 | - | 49 | 0 | 136.47% |
| FTNT240614P00065000 | 2024-05-29 11:23AM EDT | 2024-06-14 | 4.94 | 5.30 | 7.00 | 0.00 | - | 1 | 2 | 73.63% |
| FTNT240621P00065000 | 2024-05-31 1:16PM EDT | 2024-06-21 | 6.76 | 5.30 | 6.70 | +1.59 | +30.75% | 9 | 2,788 | 52.73% |
| FTNT240628P00065000 | 2024-05-14 1:38PM EDT | 2024-06-28 | 5.41 | 5.25 | 7.90 | 0.00 | - | - | 2 | 66.89% |
| FTNT240705P00065000 | 2024-05-31 9:45AM EDT | 2024-07-05 | 6.10 | 4.90 | 7.95 | -0.39 | -6.01% | 1 | 1 | 60.35% |
| FTNT240719P00065000 | 2024-05-31 1:17PM EDT | 2024-07-19 | 6.95 | 5.85 | 6.35 | +0.10 | +1.46% | 6 | 3,081 | 28.64% |
| FTNT240920P00065000 | 2024-05-31 3:05PM EDT | 2024-09-20 | 8.05 | 6.40 | 7.55 | +0.23 | +2.94% | 5 | 2,263 | 30.04% |
| FTNT241220P00065000 | 2024-05-31 9:50AM EDT | 2024-12-20 | 9.00 | 8.20 | 8.80 | +1.35 | +17.65% | 2 | 72 | 29.91% |
| FTNT250117P00065000 | 2024-05-31 11:43AM EDT | 2025-01-17 | 9.70 | 8.35 | 9.00 | +1.10 | +12.79% | 3 | 2,981 | 29.14% |
| FTNT250620P00065000 | 2024-05-24 3:03PM EDT | 2025-06-20 | 9.60 | 9.30 | 12.65 | 0.00 | - | 2 | 2 | 37.79% |
| FTNT260116P00065000 | 2024-05-28 12:54PM EDT | 2026-01-16 | 11.72 | 11.10 | 12.55 | 0.00 | - | 1 | 91 | 30.07% |
© 2024 Yahoo. Todos los derechos reservados.