Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.496,52 +811,53 (+1,32%)
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:
Opciones de comprapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240802C00046000 | 2024-07-23 9:56AM EDT | 46.00 | 12.80 | 9.10 | 12.45 | 0.00 | - | 14 | 16 | 183.98% |
| FTNT240802C00047000 | 2024-07-25 10:16AM EDT | 47.00 | 10.10 | 9.90 | 10.25 | 0.00 | - | - | - | 76.56% |
| FTNT240802C00052000 | 2024-07-25 9:57AM EDT | 52.00 | 5.60 | 4.00 | 5.35 | 0.00 | - | - | - | 62.50% |
| FTNT240802C00053000 | 2024-07-19 11:12AM EDT | 53.00 | 5.45 | 2.87 | 5.15 | 0.00 | - | 6 | 2 | 88.62% |
| FTNT240802C00054000 | 2024-07-24 3:15PM EDT | 54.00 | 3.10 | 3.15 | 3.45 | 0.00 | - | 3 | 3 | 48.73% |
| FTNT240802C00055000 | 2024-07-26 12:57PM EDT | 55.00 | 3.00 | 2.26 | 2.80 | +0.53 | +21.46% | 2 | 8 | 51.90% |
| FTNT240802C00056000 | 2024-07-26 10:39AM EDT | 56.00 | 1.76 | 1.62 | 1.86 | -0.24 | -12.00% | 5 | 24 | 41.60% |
| FTNT240802C00057000 | 2024-07-26 3:59PM EDT | 57.00 | 1.12 | 1.11 | 1.18 | -0.41 | -26.80% | 94 | 81 | 37.50% |
| FTNT240802C00058000 | 2024-07-26 3:57PM EDT | 58.00 | 0.66 | 0.67 | 0.73 | -0.33 | -33.33% | 141 | 168 | 36.57% |
| FTNT240802C00059000 | 2024-07-26 3:36PM EDT | 59.00 | 0.49 | 0.38 | 0.45 | -0.14 | -22.22% | 116 | 369 | 37.21% |
| FTNT240802C00060000 | 2024-07-26 3:33PM EDT | 60.00 | 0.25 | 0.12 | 0.30 | -0.12 | -32.43% | 412 | 464 | 39.55% |
| FTNT240802C00061000 | 2024-07-26 2:55PM EDT | 61.00 | 0.14 | 0.07 | 0.23 | -0.13 | -48.15% | 156 | 499 | 43.36% |
| FTNT240802C00062000 | 2024-07-26 1:42PM EDT | 62.00 | 0.09 | 0.07 | 0.29 | -0.12 | -57.14% | 27 | 352 | 54.00% |
| FTNT240802C00063000 | 2024-07-26 3:07PM EDT | 63.00 | 0.05 | 0.05 | 0.08 | -0.06 | -54.55% | 12 | 279 | 44.34% |
| FTNT240802C00064000 | 2024-07-24 1:22PM EDT | 64.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 7 | 503 | 55.66% |
| FTNT240802C00065000 | 2024-07-26 12:48PM EDT | 65.00 | 0.04 | 0.02 | 0.50 | -0.21 | -84.00% | 17 | 1,414 | 71.58% |
| FTNT240802C00066000 | 2024-07-26 3:59PM EDT | 66.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 30 | 56 | 68.16% |
| FTNT240802C00067000 | 2024-07-16 12:09PM EDT | 67.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 4 | 27 | 68.36% |
| FTNT240802C00068000 | 2024-07-24 9:57AM EDT | 68.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 34 | 67.19% |
| FTNT240802C00069000 | 2024-07-22 9:48AM EDT | 69.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 1 | 4 | 80.08% |
| FTNT240802C00070000 | 2024-07-19 10:47AM EDT | 70.00 | 0.20 | 0.01 | 0.21 | 0.00 | - | 1 | 6 | 83.40% |
| FTNT240802C00071000 | 2024-07-18 12:51PM EDT | 71.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 1 | 87.30% |
| FTNT240802C00072000 | 2024-07-18 12:50PM EDT | 72.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 90.23% |
| FTNT240802C00075000 | 2024-06-14 10:01AM EDT | 75.00 | 1.05 | 0.00 | 0.19 | 0.00 | - | - | 1 | 102.73% |
Opciones de ventapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240802P00045000 | 2024-06-26 1:49PM EDT | 45.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 3 | 127.54% |
| FTNT240802P00046000 | 2024-07-23 1:08PM EDT | 46.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 60 | 78.13% |
| FTNT240802P00048000 | 2024-06-28 1:41PM EDT | 48.00 | 0.02 | 0.01 | 0.22 | -0.14 | -87.50% | 5 | 8 | 75.59% |
| FTNT240802P00049000 | 2024-06-28 1:41PM EDT | 49.00 | 0.23 | 0.02 | 0.25 | 0.00 | - | 8 | 12 | 70.51% |
| FTNT240802P00050000 | 2024-07-25 12:45PM EDT | 50.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 15 | 24 | 50.78% |
| FTNT240802P00051000 | 2024-06-26 1:49PM EDT | 51.00 | 0.65 | 0.03 | 0.31 | 0.00 | - | 5 | 6 | 58.59% |
| FTNT240802P00052000 | 2024-07-26 10:09AM EDT | 52.00 | 0.08 | 0.04 | 0.12 | -0.06 | -42.86% | 1 | 23 | 46.29% |
| FTNT240802P00053000 | 2024-07-26 3:18PM EDT | 53.00 | 0.11 | 0.11 | 0.34 | +0.03 | +37.50% | 1 | 15 | 52.93% |
| FTNT240802P00054000 | 2024-07-26 12:42PM EDT | 54.00 | 0.22 | 0.06 | 0.44 | +0.06 | +37.50% | 33 | 74 | 48.34% |
| FTNT240802P00055000 | 2024-07-26 3:51PM EDT | 55.00 | 0.37 | 0.37 | 0.62 | +0.12 | +48.00% | 324 | 187 | 45.22% |
| FTNT240802P00056000 | 2024-07-26 3:59PM EDT | 56.00 | 0.73 | 0.66 | 0.69 | +0.06 | +8.96% | 1,742 | 1,174 | 35.89% |
| FTNT240802P00057000 | 2024-07-26 3:56PM EDT | 57.00 | 1.15 | 1.06 | 1.11 | +0.11 | +10.58% | 109 | 2,794 | 35.25% |
| FTNT240802P00058000 | 2024-07-26 3:51PM EDT | 58.00 | 1.50 | 1.62 | 1.68 | +0.08 | +5.63% | 80 | 766 | 34.91% |
| FTNT240802P00059000 | 2024-07-26 3:14PM EDT | 59.00 | 2.10 | 2.21 | 2.68 | -0.08 | -3.67% | 56 | 435 | 45.85% |
| FTNT240802P00060000 | 2024-07-26 2:12PM EDT | 60.00 | 2.87 | 2.84 | 3.40 | +0.25 | +9.54% | 43 | 222 | 44.14% |
| FTNT240802P00061000 | 2024-07-25 12:30PM EDT | 61.00 | 3.51 | 3.80 | 4.30 | +0.44 | +14.33% | 3 | 139 | 47.27% |
| FTNT240802P00062000 | 2024-07-26 12:20PM EDT | 62.00 | 4.61 | 3.80 | 5.25 | +0.27 | +6.22% | 7 | 5 | 51.56% |
| FTNT240802P00063000 | 2024-07-12 10:08AM EDT | 63.00 | 4.11 | 4.40 | 6.25 | 0.00 | - | 1 | 4 | 58.30% |
| FTNT240802P00064000 | 2024-07-26 10:40AM EDT | 64.00 | 6.95 | 6.50 | 7.35 | +0.90 | +14.88% | 10 | 6 | 71.09% |
| FTNT240802P00065000 | 2024-07-26 10:25AM EDT | 65.00 | 7.70 | 7.40 | 8.25 | +3.05 | +65.59% | 2 | 5 | 70.90% |
| FTNT240802P00066000 | 2024-07-26 12:03PM EDT | 66.00 | 8.55 | 8.60 | 10.75 | +0.22 | +2.64% | 1 | 6 | 102.25% |
| FTNT240802P00068000 | 2024-07-26 12:03PM EDT | 68.00 | 10.55 | 10.85 | 12.75 | +2.75 | +35.26% | 5 | 0 | 121.88% |
| FTNT240802P00070000 | 2024-06-26 1:21PM EDT | 70.00 | 11.90 | 12.80 | 14.15 | 0.00 | - | 1 | 0 | 115.53% |
© 2024 Yahoo. Todos los derechos reservados.