Mercados españoles abiertos en 8 hrs 36 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,51 -0,37 (-0,45%) Bitcoin EUR
64.444,87 +73,78 (+0,11%)
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 comprapara31 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00050000 | 2024-05-16 12:17PM EDT | 50.00 | 10.80 | 10.80 | 11.85 | 0.00 | - | 2 | 24 | 50.00% |
| FTNT240531C00051000 | 2024-05-15 10:04AM EDT | 51.00 | 10.12 | 10.20 | 12.10 | 0.00 | - | 1 | 0 | 105.37% |
| FTNT240531C00054000 | 2024-05-20 1:15PM EDT | 54.00 | 7.65 | 7.25 | 9.10 | 0.00 | - | 1 | 3 | 83.15% |
| FTNT240531C00055000 | 2024-05-21 10:41AM EDT | 55.00 | 5.55 | 6.30 | 7.25 | +0.03 | +0.54% | 4 | 4 | 60.06% |
| FTNT240531C00057000 | 2024-05-15 10:42AM EDT | 57.00 | 4.25 | 3.45 | 5.10 | 0.00 | - | 15 | 6 | 57.18% |
| FTNT240531C00058000 | 2024-05-17 2:28PM EDT | 58.00 | 3.60 | 2.70 | 4.40 | 0.00 | - | 30 | 121 | 57.86% |
| FTNT240531C00059000 | 2024-05-20 3:22PM EDT | 59.00 | 1.98 | 2.25 | 2.81 | -1.52 | -43.43% | 5 | 48 | 32.47% |
| FTNT240531C00060000 | 2024-05-21 3:37PM EDT | 60.00 | 1.81 | 1.90 | 1.96 | -0.99 | -35.36% | 51 | 225 | 28.37% |
| FTNT240531C00061000 | 2024-05-21 3:55PM EDT | 61.00 | 1.27 | 1.26 | 1.32 | -0.79 | -38.35% | 47 | 112 | 27.34% |
| FTNT240531C00062000 | 2024-05-21 3:56PM EDT | 62.00 | 0.79 | 0.78 | 0.83 | -0.57 | -41.91% | 107 | 346 | 26.76% |
| FTNT240531C00063000 | 2024-05-21 2:27PM EDT | 63.00 | 0.42 | 0.45 | 0.50 | -0.53 | -55.79% | 57 | 344 | 26.81% |
| FTNT240531C00064000 | 2024-05-21 10:48AM EDT | 64.00 | 0.18 | 0.24 | 0.29 | -0.41 | -69.49% | 15 | 172 | 27.15% |
| FTNT240531C00065000 | 2024-05-21 3:37PM EDT | 65.00 | 0.14 | 0.12 | 0.17 | -0.24 | -63.16% | 77 | 646 | 27.93% |
| FTNT240531C00066000 | 2024-05-20 3:53PM EDT | 66.00 | 0.20 | 0.06 | 0.10 | 0.00 | - | 2 | 18 | 28.91% |
| FTNT240531C00067000 | 2024-05-21 12:47PM EDT | 67.00 | 0.05 | 0.03 | 0.08 | -0.04 | -44.44% | 1 | 65 | 31.74% |
| FTNT240531C00068000 | 2024-05-21 3:37PM EDT | 68.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 6 | 16 | 34.96% |
| FTNT240531C00069000 | 2024-05-21 10:15AM EDT | 69.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 14 | 37.70% |
| FTNT240531C00070000 | 2024-05-20 3:31PM EDT | 70.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 30 | 51 | 41.41% |
| FTNT240531C00071000 | 2024-05-20 11:00AM EDT | 71.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 157 | 43.75% |
| FTNT240531C00072000 | 2024-05-03 2:55PM EDT | 72.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 4 | 4 | 46.88% |
| FTNT240531C00073000 | 2024-05-08 11:05AM EDT | 73.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 10 | 50.39% |
| FTNT240531C00074000 | 2024-05-09 3:53PM EDT | 74.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 12 | 53.52% |
| FTNT240531C00075000 | 2024-05-06 9:48AM EDT | 75.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 1 | 20 | 52.73% |
| FTNT240531C00076000 | 2024-04-26 12:11PM EDT | 76.00 | 0.85 | 0.01 | 0.05 | 0.00 | - | 1 | 4 | 55.47% |
| FTNT240531C00077000 | 2024-05-06 10:40AM EDT | 77.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 1 | 58.59% |
| FTNT240531C00078000 | 2024-04-29 10:43AM EDT | 78.00 | 0.60 | 0.00 | 0.23 | 0.00 | - | - | 15 | 75.20% |
| FTNT240531C00079000 | 2024-05-03 3:05PM EDT | 79.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 2 | 64.06% |
| FTNT240531C00080000 | 2024-05-21 10:05AM EDT | 80.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 11 | 135.99% |
| FTNT240531C00085000 | 2024-05-17 12:00PM EDT | 85.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 85.16% |
| FTNT240531C00090000 | 2024-05-02 3:32PM EDT | 90.00 | 0.25 | 0.00 | 2.13 | 0.00 | - | - | 1 | 173.44% |
Opciones de ventapara31 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00040000 | 2024-05-17 2:05PM EDT | 40.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 10 | 10 | 128.91% |
| FTNT240531P00050000 | 2024-05-20 12:57PM EDT | 50.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 14 | 26 | 54.69% |
| FTNT240531P00052000 | 2024-05-07 10:43AM EDT | 52.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 49.22% |
| FTNT240531P00053000 | 2024-05-20 10:47AM EDT | 53.00 | 0.21 | 0.01 | 0.05 | +0.19 | +950.00% | 5 | 50 | 44.53% |
| FTNT240531P00054000 | 2024-05-21 10:16AM EDT | 54.00 | 0.06 | 0.02 | 0.06 | +0.04 | +200.00% | 1 | 31 | 41.02% |
| FTNT240531P00055000 | 2024-05-20 3:09PM EDT | 55.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 8 | 62 | 37.11% |
| FTNT240531P00056000 | 2024-05-21 3:18PM EDT | 56.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 3 | 110 | 32.03% |
| FTNT240531P00057000 | 2024-05-21 11:45AM EDT | 57.00 | 0.11 | 0.07 | 0.10 | +0.04 | +57.14% | 6 | 53 | 29.10% |
| FTNT240531P00058000 | 2024-05-21 11:06AM EDT | 58.00 | 0.19 | 0.13 | 0.17 | +0.07 | +58.33% | 26 | 137 | 27.34% |
| FTNT240531P00059000 | 2024-05-21 3:29PM EDT | 59.00 | 0.30 | 0.25 | 0.29 | +0.05 | +20.00% | 47 | 196 | 25.73% |
| FTNT240531P00060000 | 2024-05-21 1:03PM EDT | 60.00 | 0.54 | 0.47 | 0.51 | +0.14 | +35.00% | 38 | 180 | 24.66% |
| FTNT240531P00061000 | 2024-05-21 3:33PM EDT | 61.00 | 0.94 | 0.83 | 0.88 | +0.32 | +51.61% | 237 | 118 | 24.27% |
| FTNT240531P00062000 | 2024-05-21 3:53PM EDT | 62.00 | 1.43 | 1.35 | 1.41 | +0.49 | +52.13% | 47 | 46 | 24.07% |
| FTNT240531P00063000 | 2024-05-21 12:58PM EDT | 63.00 | 2.30 | 1.93 | 2.13 | +0.82 | +55.41% | 1 | 57 | 25.15% |
| FTNT240531P00064000 | 2024-05-21 12:57PM EDT | 64.00 | 3.11 | 2.70 | 3.30 | +0.99 | +46.70% | 6 | 577 | 37.11% |
| FTNT240531P00065000 | 2024-05-15 2:30PM EDT | 65.00 | 4.02 | 2.98 | 4.35 | 0.00 | - | 1 | 532 | 45.36% |
| FTNT240531P00066000 | 2024-05-03 10:48AM EDT | 66.00 | 5.90 | 4.45 | 6.50 | 0.00 | - | 1 | 0 | 55.57% |
| FTNT240531P00067000 | 2024-05-06 9:45AM EDT | 67.00 | 7.00 | 5.50 | 7.60 | 0.00 | - | 1 | 3 | 64.11% |
| FTNT240531P00068000 | 2024-05-20 11:26AM EDT | 68.00 | 6.32 | 5.05 | 8.40 | 0.00 | - | 1 | 2 | 94.92% |
| FTNT240531P00069000 | 2024-04-12 10:36AM EDT | 69.00 | 5.25 | 9.00 | 12.30 | 0.00 | - | 1 | 0 | 134.38% |
| FTNT240531P00070000 | 2024-05-07 3:36PM EDT | 70.00 | 10.70 | 7.05 | 10.40 | 0.00 | - | 1 | 3 | 107.42% |
| FTNT240531P00073000 | 2024-05-07 1:50PM EDT | 73.00 | 14.35 | 10.05 | 13.40 | 0.00 | - | 2 | 2 | 124.51% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 75.00 | 11.06 | 13.50 | 15.85 | 0.00 | - | - | 0 | 110.69% |
| FTNT240531P00076000 | 2024-04-15 3:25PM EDT | 76.00 | 11.90 | 14.55 | 16.75 | 0.00 | - | - | 0 | 114.36% |
© 2024 Yahoo. Todos los derechos reservados.