Mercados españoles cerrados
S&P 500
5.318,34 +10,21 (+0,19%) Nasdaq
16.815,73 +20,85 (+0,12%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,86 -0,85 (-1,02%) Bitcoin EUR
63.937,54 -332,09 (-0,52%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:51PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00025000 | 2024-02-06 10:55AM EDT | 25.00 | 41.55 | 46.35 | 50.35 | 0.00 | - | 8 | 11 | 632.81% |
| FTNT240621C00030000 | 2024-03-06 10:52AM EDT | 30.00 | 40.27 | 38.85 | 41.70 | 0.00 | - | 1 | 27 | 435.84% |
| FTNT240621C00035000 | 2024-05-09 2:29PM EDT | 35.00 | 23.87 | 25.70 | 26.95 | 0.00 | - | 23 | 63 | 91.02% |
| FTNT240621C00040000 | 2024-04-30 12:37PM EDT | 40.00 | 24.00 | 21.30 | 22.55 | 0.00 | - | 10 | 233 | 108.74% |
| FTNT240621C00045000 | 2024-05-15 12:41PM EDT | 45.00 | 15.95 | 16.30 | 16.55 | 0.00 | - | 1 | 48 | 61.91% |
| FTNT240621C00050000 | 2024-05-21 11:36AM EDT | 50.00 | 11.20 | 11.40 | 12.05 | -0.81 | -6.74% | 7 | 1,397 | 55.86% |
| FTNT240621C00052500 | 2024-05-14 9:37AM EDT | 52.50 | 8.00 | 8.90 | 10.35 | 0.00 | - | - | 7 | 55.81% |
| FTNT240621C00055000 | 2024-05-21 11:47AM EDT | 55.00 | 6.80 | 6.60 | 6.75 | -0.85 | -11.11% | 1 | 922 | 36.08% |
| FTNT240621C00057500 | 2024-05-20 3:02PM EDT | 57.50 | 5.10 | 4.45 | 4.55 | 0.00 | - | 3 | 70 | 31.25% |
| FTNT240621C00060000 | 2024-05-21 2:47PM EDT | 60.00 | 2.57 | 2.61 | 2.68 | -0.83 | -24.41% | 234 | 2,910 | 27.93% |
| FTNT240621C00062500 | 2024-05-21 3:31PM EDT | 62.50 | 1.34 | 1.33 | 1.37 | -0.59 | -30.57% | 94 | 466 | 26.49% |
| FTNT240621C00065000 | 2024-05-21 3:14PM EDT | 65.00 | 0.62 | 0.59 | 0.64 | -0.29 | -31.87% | 388 | 3,738 | 26.51% |
| FTNT240621C00067500 | 2024-05-20 3:57PM EDT | 67.50 | 0.21 | 0.24 | 0.27 | -0.18 | -46.15% | 32 | 950 | 26.76% |
| FTNT240621C00070000 | 2024-05-21 11:50AM EDT | 70.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 29 | 3,153 | 27.93% |
| FTNT240621C00072500 | 2024-05-20 3:04PM EDT | 72.50 | 0.05 | 0.05 | 0.09 | -0.02 | -28.57% | 1 | 580 | 31.74% |
| FTNT240621C00075000 | 2024-05-21 3:17PM EDT | 75.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 45 | 3,252 | 33.40% |
| FTNT240621C00077500 | 2024-05-03 10:06AM EDT | 77.50 | 0.22 | 0.01 | 0.07 | 0.00 | - | 36 | 86 | 39.84% |
| FTNT240621C00080000 | 2024-05-21 1:03PM EDT | 80.00 | 0.06 | 0.02 | 0.05 | +0.03 | +100.00% | 51 | 1,759 | 42.19% |
| FTNT240621C00085000 | 2024-05-14 10:22AM EDT | 85.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 3 | 481 | 50.00% |
| FTNT240621C00090000 | 2024-05-20 12:13PM EDT | 90.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 195 | 58.01% |
| FTNT240621C00095000 | 2024-05-03 9:30AM EDT | 95.00 | 0.05 | 0.01 | 0.64 | 0.00 | - | 1 | 885 | 85.64% |
| FTNT240621C00100000 | 2024-04-25 9:31AM EDT | 100.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 193 | 75.98% |
| FTNT240621C00105000 | 2024-05-02 2:51PM EDT | 105.00 | 0.03 | 0.01 | 0.64 | 0.00 | - | 3 | 134 | 100.39% |
| FTNT240621C00110000 | 2024-04-04 2:43PM EDT | 110.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 20 | 81 | 105.86% |
| FTNT240621C00115000 | 2024-05-08 1:39PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 498 | 80.47% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00025000 | 2024-05-07 11:51AM EDT | 25.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 103.13% |
| FTNT240621P00030000 | 2024-02-26 2:05PM EDT | 30.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 20 | 51 | 114.06% |
| FTNT240621P00035000 | 2024-05-06 3:44PM EDT | 35.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 139 | 65.63% |
| FTNT240621P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 171 | 50.00% |
| FTNT240621P00045000 | 2024-05-17 12:06PM EDT | 45.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 1,109 | 52.15% |
| FTNT240621P00047500 | 2024-05-21 12:38PM EDT | 47.50 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 1 | 1 | 44.14% |
| FTNT240621P00050000 | 2024-05-21 1:19PM EDT | 50.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 15 | 2,725 | 36.52% |
| FTNT240621P00052500 | 2024-05-21 10:15AM EDT | 52.50 | 0.14 | 0.07 | 0.13 | +0.04 | +40.00% | 6 | 73 | 32.72% |
| FTNT240621P00055000 | 2024-05-21 2:46PM EDT | 55.00 | 0.23 | 0.19 | 0.22 | +0.10 | +76.92% | 107 | 2,268 | 27.98% |
| FTNT240621P00057500 | 2024-05-21 1:41PM EDT | 57.50 | 0.52 | 0.49 | 0.51 | +0.21 | +67.74% | 51 | 568 | 25.59% |
| FTNT240621P00060000 | 2024-05-21 3:30PM EDT | 60.00 | 1.19 | 1.15 | 1.16 | +0.35 | +41.67% | 486 | 4,860 | 23.88% |
| FTNT240621P00062500 | 2024-05-20 3:43PM EDT | 62.50 | 2.80 | 2.35 | 2.40 | +1.01 | +56.42% | 5 | 79 | 23.22% |
| FTNT240621P00065000 | 2024-05-21 1:59PM EDT | 65.00 | 4.10 | 4.10 | 4.25 | +0.75 | +22.39% | 6 | 2,805 | 23.76% |
| FTNT240621P00067500 | 2024-05-21 2:42PM EDT | 67.50 | 6.40 | 4.40 | 6.55 | -0.06 | -0.93% | 13 | 279 | 27.34% |
| FTNT240621P00070000 | 2024-05-21 10:51AM EDT | 70.00 | 9.05 | 8.25 | 8.90 | -1.15 | -11.27% | 5 | 451 | 28.81% |
| FTNT240621P00072500 | 2024-05-02 11:22AM EDT | 72.50 | 9.25 | 10.60 | 11.45 | 0.00 | - | 1 | 0 | 36.82% |
| FTNT240621P00075000 | 2024-05-09 11:47AM EDT | 75.00 | 15.70 | 13.65 | 14.00 | 0.00 | - | 1 | 2 | 44.53% |
| FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 80.00 | 15.85 | 18.65 | 18.95 | 0.00 | - | 4 | 0 | 52.54% |
| FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 85.00 | 20.40 | 22.65 | 23.95 | 0.00 | - | 1 | 0 | 61.72% |
| FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 90.00 | 20.37 | 29.10 | 31.65 | 0.00 | - | 5 | 0 | 114.99% |
| FTNT240621P00095000 | 2023-11-08 3:25PM EDT | 95.00 | 44.20 | 42.10 | 44.30 | 0.00 | - | 130 | 0 | 252.22% |
| FTNT240621P00100000 | 2023-07-13 10:54AM EDT | 100.00 | 23.10 | 40.00 | 40.60 | 0.00 | - | - | 2 | 132.67% |
| FTNT240621P00105000 | 2023-08-02 2:32PM EDT | 105.00 | 30.70 | 43.70 | 44.70 | 0.00 | - | - | 0 | 106.20% |
© 2024 Yahoo. Todos los derechos reservados.