Mercados españoles cerrados
S&P 500
5.473,23 +41,63 (+0,77%) Nasdaq
17.857,02 +168,14 (+0,95%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0738 +0,0029 (+0,27%) Petróleo Brent
84,35 +1,73 (+2,09%) Bitcoin EUR
61.910,01 -53,34 (-0,09%)
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:75.00
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00075000 | 2024-06-17 9:33AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 1 | 3,190 | 76.56% |
| FTNT240628C00075000 | 2024-05-22 12:42PM EDT | 2024-06-28 | 0.16 | 0.01 | 0.19 | 0.00 | - | - | 9 | 62.50% |
| FTNT240719C00075000 | 2024-06-17 2:28PM EDT | 2024-07-19 | 0.09 | 0.01 | 0.12 | +0.01 | +12.50% | 15 | 2,088 | 38.97% |
| FTNT240802C00075000 | 2024-06-14 10:01AM EDT | 2024-08-02 | 1.05 | 0.29 | 0.55 | 0.00 | - | - | 1 | 46.00% |
| FTNT240816C00075000 | 2024-06-17 3:52PM EDT | 2024-08-16 | 0.54 | 0.51 | 0.61 | +0.01 | +1.89% | 1 | 503 | 41.55% |
| FTNT240920C00075000 | 2024-06-17 3:40PM EDT | 2024-09-20 | 0.92 | 0.78 | 0.92 | +0.09 | +10.84% | 4 | 1,291 | 37.50% |
| FTNT241220C00075000 | 2024-06-13 2:50PM EDT | 2024-12-20 | 2.16 | 2.20 | 2.31 | 0.00 | - | 6 | 527 | 37.83% |
| FTNT250117C00075000 | 2024-06-17 12:50PM EDT | 2025-01-17 | 2.59 | 2.42 | 2.63 | +0.13 | +5.28% | 12 | 3,312 | 37.34% |
| FTNT250620C00075000 | 2024-06-17 2:26PM EDT | 2025-06-20 | 5.22 | 4.90 | 5.15 | +0.52 | +11.06% | 11 | 6 | 39.89% |
| FTNT260116C00075000 | 2024-06-10 10:43AM EDT | 2026-01-16 | 7.60 | 7.70 | 8.00 | 0.00 | - | 2 | 141 | 41.40% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00075000 | 2024-06-17 10:46AM EDT | 2024-06-21 | 14.50 | 13.95 | 15.50 | -0.60 | -3.97% | 4 | 4 | 146.19% |
| FTNT240719P00075000 | 2024-05-15 12:28PM EDT | 2024-07-19 | 14.35 | 13.40 | 14.40 | 0.00 | - | 1 | 0 | 47.17% |
| FTNT240816P00075000 | 2024-06-07 2:53PM EDT | 2024-08-16 | 15.41 | 14.05 | 15.95 | 0.00 | - | 3 | 3 | 60.43% |
| FTNT240920P00075000 | 2024-05-28 9:39AM EDT | 2024-09-20 | 14.55 | 13.00 | 15.05 | 0.00 | - | 46 | 365 | 37.92% |
| FTNT241220P00075000 | 2024-05-10 12:34PM EDT | 2024-12-20 | 16.79 | 15.80 | 16.25 | 0.00 | - | 1 | 109 | 36.72% |
| FTNT250117P00075000 | 2024-06-13 10:12AM EDT | 2025-01-17 | 15.42 | 14.70 | 15.85 | 0.00 | - | 1 | 2,135 | 31.51% |
| FTNT250620P00075000 | 2024-05-15 1:50PM EDT | 2025-06-20 | 16.32 | 14.10 | 18.50 | 0.00 | - | - | 1 | 36.66% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 19.20 | 19.85 | 0.00 | - | 22 | 69 | 33.93% |
© 2024 Yahoo. Todos los derechos reservados.