Mercados españoles abiertos en 1 hr 13 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.692,83 +519,68 (+1,33%) Dólar/Euro
1,0708 -0,0008 (-0,07%) Petróleo Brent
85,41 +0,40 (+0,47%) Bitcoin EUR
57.547,48 +575,43 (+1,01%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240628C00049000 | 2024-06-17 9:32AM EDT | 49.00 | 11.70 | 9.65 | 10.65 | 0.00 | - | - | 2 | 166.80% |
| FTNT240628C00050000 | 2024-06-25 10:45AM EDT | 50.00 | 8.00 | 7.95 | 10.30 | 0.00 | - | 1 | 1 | 150.39% |
| FTNT240628C00053000 | 2024-06-24 10:47AM EDT | 53.00 | 6.03 | 5.65 | 6.40 | 0.00 | - | 1 | 2 | 100.39% |
| FTNT240628C00054000 | 2024-05-09 1:02PM EDT | 54.00 | 5.85 | 5.25 | 7.90 | 0.00 | - | 2 | 2 | 185.55% |
| FTNT240628C00055000 | 2024-06-21 2:10PM EDT | 55.00 | 3.38 | 2.13 | 4.65 | 0.00 | - | 1 | 2 | 114.84% |
| FTNT240628C00056000 | 2024-06-21 11:18AM EDT | 56.00 | 2.57 | 2.69 | 2.94 | 0.00 | - | 3 | 4 | 53.71% |
| FTNT240628C00057000 | 2024-06-25 2:07PM EDT | 57.00 | 2.10 | 1.79 | 2.24 | 0.00 | - | 5 | 21 | 57.91% |
| FTNT240628C00058000 | 2024-06-25 3:54PM EDT | 58.00 | 1.15 | 1.02 | 1.10 | 0.00 | - | 45 | 198 | 33.20% |
| FTNT240628C00059000 | 2024-06-25 3:54PM EDT | 59.00 | 0.54 | 0.47 | 0.52 | 0.00 | - | 86 | 473 | 31.15% |
| FTNT240628C00060000 | 2024-06-25 3:16PM EDT | 60.00 | 0.24 | 0.18 | 0.22 | 0.00 | - | 85 | 281 | 31.93% |
| FTNT240628C00061000 | 2024-06-25 3:58PM EDT | 61.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 84 | 265 | 34.77% |
| FTNT240628C00062000 | 2024-06-24 3:57PM EDT | 62.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 61 | 235 | 38.28% |
| FTNT240628C00063000 | 2024-06-24 2:32PM EDT | 63.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 30 | 305 | 46.48% |
| FTNT240628C00064000 | 2024-06-25 2:49PM EDT | 64.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 469 | 52.73% |
| FTNT240628C00065000 | 2024-06-24 11:13AM EDT | 65.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 4 | 71 | 58.59% |
| FTNT240628C00066000 | 2024-06-21 9:52AM EDT | 66.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 3 | 47 | 74.61% |
| FTNT240628C00067000 | 2024-06-18 3:54PM EDT | 67.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 13 | 20 | 78.52% |
| FTNT240628C00068000 | 2024-06-25 3:14PM EDT | 68.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 20 | 88.28% |
| FTNT240628C00069000 | 2024-05-24 12:05PM EDT | 69.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 11 | 20 | 91.41% |
| FTNT240628C00071000 | 2024-06-25 11:56AM EDT | 71.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 5 | 110.16% |
| FTNT240628C00075000 | 2024-06-18 9:38AM EDT | 75.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 13 | 142.58% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240628P00047000 | 2024-06-21 3:18PM EDT | 47.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 141.80% |
| FTNT240628P00051000 | 2024-06-07 9:56AM EDT | 51.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 74.22% |
| FTNT240628P00052000 | 2024-06-11 12:27PM EDT | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| FTNT240628P00053000 | 2024-06-24 11:41AM EDT | 53.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | 2 | 21 | 52.34% |
| FTNT240628P00054000 | 2024-06-25 1:22PM EDT | 54.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 2 | 34 | 57.81% |
| FTNT240628P00055000 | 2024-06-25 1:14PM EDT | 55.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 9 | 75 | 56.25% |
| FTNT240628P00056000 | 2024-06-25 1:14PM EDT | 56.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 6 | 150 | 35.55% |
| FTNT240628P00057000 | 2024-06-25 3:02PM EDT | 57.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 39 | 1,217 | 31.45% |
| FTNT240628P00058000 | 2024-06-25 2:18PM EDT | 58.00 | 0.24 | 0.30 | 0.34 | 0.00 | - | 73 | 449 | 29.69% |
| FTNT240628P00059000 | 2024-06-25 3:55PM EDT | 59.00 | 0.69 | 0.74 | 0.78 | 0.00 | - | 50 | 181 | 28.81% |
| FTNT240628P00060000 | 2024-06-25 2:28PM EDT | 60.00 | 1.22 | 1.42 | 1.51 | 0.00 | - | 11 | 171 | 30.66% |
| FTNT240628P00061000 | 2024-06-25 12:09PM EDT | 61.00 | 2.29 | 2.23 | 2.50 | 0.00 | - | 1 | 88 | 42.38% |
| FTNT240628P00062000 | 2024-06-25 2:18PM EDT | 62.00 | 3.03 | 1.73 | 4.25 | 0.00 | - | 3 | 59 | 101.37% |
| FTNT240628P00063000 | 2024-06-21 11:10AM EDT | 63.00 | 4.80 | 3.35 | 5.35 | 0.00 | - | 1 | 1 | 120.90% |
| FTNT240628P00064000 | 2024-06-24 9:37AM EDT | 64.00 | 5.50 | 5.20 | 5.55 | 0.00 | - | 1 | 4 | 57.81% |
| FTNT240628P00065000 | 2024-06-17 10:18AM EDT | 65.00 | 4.44 | 6.20 | 7.20 | 0.00 | - | 1 | 1 | 102.15% |
| FTNT240628P00066000 | 2024-06-20 10:44AM EDT | 66.00 | 7.65 | 7.05 | 8.90 | 0.00 | - | 1 | 0 | 133.59% |
| FTNT240628P00068000 | 2024-06-17 10:13AM EDT | 68.00 | 7.50 | 8.40 | 9.50 | 0.00 | - | - | 0 | 109.38% |
| FTNT240628P00072000 | 2024-06-25 2:16PM EDT | 72.00 | 13.00 | 12.05 | 14.55 | 0.00 | - | 7 | 4 | 234.96% |
© 2024 Yahoo. Todos los derechos reservados.