Mercados españoles cerrados

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
60,78+0,55 (+0,91%)
Al cierre: 04:00PM EDT
60,89 +0,11 (+0,18%)
Después del cierre: 07:53PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FTNT240621C000250002024-02-06 10:55AM EDT25.0041.5546.3550.350.00-8111,387.50%
FTNT240621C000300002024-03-06 10:52AM EDT30.0040.2738.8541.700.00-127956.54%
FTNT240621C000350002024-06-13 1:31PM EDT35.0026.2024.0527.550.00-162159.38%
FTNT240621C000400002024-06-12 3:20PM EDT40.0020.6520.6521.550.00-1229191.80%
FTNT240621C000450002024-06-10 1:28PM EDT45.0014.7515.6516.650.00-147151.17%
FTNT240621C000500002024-06-14 12:45PM EDT50.0010.5010.7513.00-0.03-0.28%211,320151.56%
FTNT240621C000510002024-06-11 1:04PM EDT51.007.659.4510.500.00-5584.96%
FTNT240621C000520002024-05-31 9:34AM EDT52.007.258.709.950.00-11102.34%
FTNT240621C000525002024-05-14 9:37AM EDT52.508.000.000.000.00--70.00%
FTNT240621C000530002024-05-21 12:21PM EDT53.008.707.408.700.00--275.98%
FTNT240621C000540002024-05-28 9:50AM EDT54.006.805.307.600.00-1197.95%
FTNT240621C000550002024-06-14 3:44PM EDT55.005.805.356.200.00-1091368.95%
FTNT240621C000560002024-06-14 3:45PM EDT56.004.904.756.45+0.40+8.89%51678.22%
FTNT240621C000570002024-06-05 1:16PM EDT57.003.972.984.75+0.37+10.28%12473.88%
FTNT240621C000575002024-06-12 11:40AM EDT57.503.162.984.850.00-214655.86%
FTNT240621C000580002024-06-14 3:16PM EDT58.003.052.853.30+0.97+46.63%512246.44%
FTNT240621C000590002024-06-14 3:29PM EDT59.002.172.062.20+0.31+16.67%1827232.81%
FTNT240621C000600002024-06-14 3:52PM EDT60.001.341.341.42+0.16+13.56%1212,77329.40%
FTNT240621C000610002024-06-14 3:52PM EDT61.000.850.780.86+0.14+19.72%21237228.71%
FTNT240621C000620002024-06-14 3:58PM EDT62.000.440.430.46-0.03-6.38%10027827.93%
FTNT240621C000625002024-06-14 2:34PM EDT62.500.350.290.34+0.03+9.38%12547328.37%
FTNT240621C000630002024-06-14 3:58PM EDT63.000.230.210.25-0.01-4.17%8956328.91%
FTNT240621C000640002024-06-14 3:29PM EDT64.000.120.100.14-0.05-29.41%3523230.47%
FTNT240621C000650002024-06-14 2:19PM EDT65.000.070.050.08-0.01-12.50%403,40032.03%
FTNT240621C000660002024-06-14 3:37PM EDT66.000.040.030.06-0.02-33.33%33735.55%
FTNT240621C000670002024-06-13 3:43PM EDT67.000.020.020.08-0.03-60.00%1810442.97%
FTNT240621C000675002024-06-13 10:53AM EDT67.500.010.010.05-0.03-75.00%393741.60%
FTNT240621C000680002024-06-10 3:37PM EDT68.000.050.010.170.00-71,02256.45%
FTNT240621C000690002024-05-24 1:16PM EDT69.000.140.010.170.00-1654.10%
FTNT240621C000700002024-06-12 2:18PM EDT70.000.080.010.070.00-83,09751.17%
FTNT240621C000710002024-06-03 1:33PM EDT71.000.080.010.160.00-27527562.89%
FTNT240621C000725002024-06-14 3:59PM EDT72.500.020.010.16-0.03-60.00%558169.53%
FTNT240621C000750002024-06-14 10:01AM EDT75.000.100.000.10+0.05+100.00%13,19073.83%
FTNT240621C000775002024-06-13 11:40AM EDT77.500.030.000.190.00-58592.19%
FTNT240621C000800002024-06-14 3:01PM EDT80.000.010.000.050.00-101,70384.38%
FTNT240621C000850002024-06-10 3:15PM EDT85.000.010.000.050.00-148099.61%
FTNT240621C000900002024-05-20 12:13PM EDT90.000.040.000.010.00-119596.88%
FTNT240621C000950002024-05-03 9:30AM EDT95.000.050.000.900.00-1885198.05%
FTNT240621C001000002024-06-14 3:01PM EDT100.000.020.000.01+0.01+100.00%3193118.75%
FTNT240621C001050002024-05-02 2:51PM EDT105.000.030.001.590.00-3134259.77%
FTNT240621C001100002024-04-04 2:43PM EDT110.000.040.000.610.00-2081228.91%
FTNT240621C001150002024-05-08 1:39PM EDT115.000.050.000.020.00-47498159.38%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FTNT240621P000250002024-05-07 11:51AM EDT25.000.070.000.150.00-318291.41%
FTNT240621P000300002024-02-26 2:05PM EDT30.000.050.010.170.00-2051242.19%
FTNT240621P000350002024-05-06 3:44PM EDT35.000.110.000.040.00-3139159.38%
FTNT240621P000400002024-06-07 11:18AM EDT40.000.010.001.270.00-1172225.20%
FTNT240621P000450002024-06-13 9:59AM EDT45.000.010.000.140.00-11,105109.38%
FTNT240621P000475002024-05-21 12:38PM EDT47.500.030.001.270.00-11149.61%
FTNT240621P000480002024-06-11 1:42PM EDT48.000.060.000.390.00--2107.81%
FTNT240621P000500002024-06-14 3:37PM EDT50.000.030.020.18+0.01+50.00%42,71680.66%
FTNT240621P000510002024-06-11 12:28PM EDT51.000.060.000.170.00--271.48%
FTNT240621P000520002024-06-03 10:07AM EDT52.000.080.000.180.00-1765.63%
FTNT240621P000525002024-06-06 11:00AM EDT52.500.060.000.180.00-27162.31%
FTNT240621P000530002024-06-03 10:27AM EDT53.000.130.000.180.00-12658.98%
FTNT240621P000540002024-06-13 11:17AM EDT54.000.040.000.180.00-10512752.34%
FTNT240621P000550002024-06-14 1:22PM EDT55.000.050.030.05+0.02+66.67%92,13440.63%
FTNT240621P000560002024-06-14 1:17PM EDT56.000.060.020.08-0.01-14.29%611538.09%
FTNT240621P000570002024-06-14 2:35PM EDT57.000.080.060.09-0.04-33.33%1523832.42%
FTNT240621P000575002024-06-14 3:27PM EDT57.500.110.090.11-0.07-38.89%345930.47%
FTNT240621P000580002024-06-14 3:52PM EDT58.000.130.120.15-0.10-43.48%1052129.40%
FTNT240621P000590002024-06-14 3:01PM EDT59.000.280.260.29-0.19-40.43%5468827.74%
FTNT240621P000600002024-06-14 3:46PM EDT60.000.530.510.55-0.23-30.26%1844,35426.56%
FTNT240621P000610002024-06-14 3:52PM EDT61.000.970.951.01-0.28-22.40%10260926.61%
FTNT240621P000620002024-06-14 3:52PM EDT62.001.581.581.67-0.42-21.00%1686427.64%
FTNT240621P000625002024-06-12 11:40AM EDT62.502.421.932.080.00-110929.10%
FTNT240621P000630002024-06-14 3:00PM EDT63.002.432.332.65-1.37-36.05%76436.13%
FTNT240621P000640002024-06-13 10:47AM EDT64.003.883.203.40+0.21+5.72%14132.81%
FTNT240621P000650002024-06-14 3:38PM EDT65.004.303.955.30-0.34-7.33%112,56450.98%
FTNT240621P000670002024-05-20 11:26AM EDT67.005.426.056.750.00--051.56%
FTNT240621P000675002024-06-11 12:40PM EDT67.508.604.606.900.00-2554.39%
FTNT240621P000690002024-06-11 10:15AM EDT69.009.108.108.350.00--058.40%
FTNT240621P000700002024-06-13 11:28AM EDT70.009.507.109.400.00-11167.97%
FTNT240621P000710002024-06-12 2:44PM EDT71.0010.309.0511.35+0.05+0.49%43124.41%
FTNT240621P000720002024-06-11 10:14AM EDT72.0012.1511.0512.350.00--199.51%
FTNT240621P000725002024-06-11 10:14AM EDT72.5012.6511.6011.850.00-1175.39%
FTNT240621P000730002024-06-11 12:49PM EDT73.0014.5511.6512.400.00--383.01%
FTNT240621P000750002024-06-11 10:15AM EDT75.0015.1014.1014.400.00-6468.75%
FTNT240621P000800002024-05-02 12:26PM EDT80.0015.8518.3523.000.00-40192.68%
FTNT240621P000850002024-04-29 10:05AM EDT85.0020.4024.8526.350.00-10214.84%
FTNT240621P000900002024-04-04 3:25PM EDT90.0020.3729.1031.650.00-50226.27%
FTNT240621P000950002023-11-08 3:25PM EDT95.0044.2042.1044.300.00-1300531.01%
FTNT240621P001000002023-07-13 10:54AM EDT100.0023.1040.0040.600.00--2261.43%
FTNT240621P001050002023-08-02 2:32PM EDT105.0030.7043.7044.700.00--0233.59%