Mercados españoles abiertos en 1 hr 4 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.689,86 +516,71 (+1,32%) Dólar/Euro
1,0707 -0,0009 (-0,09%) Petróleo Brent
85,41 +0,40 (+0,47%) Bitcoin EUR
57.582,73 +610,38 (+1,07%)
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 comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240705C00053000 | 2024-05-29 9:41AM EDT | 53.00 | 6.90 | 4.70 | 5.95 | 0.00 | - | - | 1 | 50.98% |
| FTNT240705C00055000 | 2024-06-18 9:30AM EDT | 55.00 | 6.08 | 2.99 | 4.75 | 0.00 | - | 1 | 2 | 66.11% |
| FTNT240705C00056000 | 2024-06-20 9:33AM EDT | 56.00 | 2.50 | 1.78 | 3.55 | 0.00 | - | - | 5 | 50.49% |
| FTNT240705C00057000 | 2024-06-25 2:28PM EDT | 57.00 | 2.42 | 2.10 | 2.19 | 0.00 | - | 32 | 8 | 30.18% |
| FTNT240705C00058000 | 2024-06-25 11:24AM EDT | 58.00 | 1.20 | 1.41 | 1.46 | 0.00 | - | 12 | 38 | 28.03% |
| FTNT240705C00059000 | 2024-06-25 3:41PM EDT | 59.00 | 0.97 | 0.86 | 0.91 | 0.00 | - | 53 | 83 | 27.25% |
| FTNT240705C00060000 | 2024-06-25 1:48PM EDT | 60.00 | 0.64 | 0.49 | 0.53 | 0.00 | - | 157 | 237 | 27.00% |
| FTNT240705C00061000 | 2024-06-25 3:13PM EDT | 61.00 | 0.34 | 0.26 | 0.31 | 0.00 | - | 12 | 148 | 27.83% |
| FTNT240705C00062000 | 2024-06-25 2:57PM EDT | 62.00 | 0.20 | 0.14 | 0.18 | 0.00 | - | 16 | 79 | 28.91% |
| FTNT240705C00063000 | 2024-06-25 12:52PM EDT | 63.00 | 0.11 | 0.07 | 0.12 | 0.00 | - | 1 | 69 | 31.06% |
| FTNT240705C00064000 | 2024-06-24 10:02AM EDT | 64.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 1 | 60 | 34.57% |
| FTNT240705C00065000 | 2024-06-18 11:39AM EDT | 65.00 | 0.22 | 0.02 | 0.18 | 0.00 | - | 4 | 30 | 45.02% |
| FTNT240705C00066000 | 2024-06-24 9:47AM EDT | 66.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 2 | 12 | 49.22% |
| FTNT240705C00067000 | 2024-06-17 3:57PM EDT | 67.00 | 0.13 | 0.01 | 0.11 | 0.00 | - | 12 | 30 | 49.02% |
| FTNT240705C00068000 | 2024-06-25 10:41AM EDT | 68.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 64 | 52.34% |
| FTNT240705C00069000 | 2024-06-17 10:47AM EDT | 69.00 | 0.31 | 0.01 | 0.15 | 0.00 | - | - | 8 | 54.10% |
| FTNT240705C00070000 | 2024-06-21 9:52AM EDT | 70.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 57.42% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240705P00050000 | 2024-06-03 12:31PM EDT | 50.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 55.27% |
| FTNT240705P00052000 | 2024-06-24 11:56AM EDT | 52.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 4 | 15 | 43.95% |
| FTNT240705P00053000 | 2024-06-20 2:11PM EDT | 53.00 | 0.10 | 0.02 | 0.14 | 0.00 | - | 8 | 13 | 43.36% |
| FTNT240705P00054000 | 2024-06-25 10:58AM EDT | 54.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 1 | 12 | 33.40% |
| FTNT240705P00055000 | 2024-06-25 2:15PM EDT | 55.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 5 | 102 | 28.91% |
| FTNT240705P00056000 | 2024-06-25 10:50AM EDT | 56.00 | 0.30 | 0.16 | 0.19 | 0.00 | - | 12 | 74 | 26.86% |
| FTNT240705P00057000 | 2024-06-25 12:27PM EDT | 57.00 | 0.33 | 0.33 | 0.36 | 0.00 | - | 72 | 133 | 25.73% |
| FTNT240705P00058000 | 2024-06-25 3:40PM EDT | 58.00 | 0.59 | 0.62 | 0.66 | 0.00 | - | 105 | 187 | 25.10% |
| FTNT240705P00059000 | 2024-06-25 2:28PM EDT | 59.00 | 0.94 | 1.08 | 1.12 | 0.00 | - | 2 | 93 | 24.61% |
| FTNT240705P00060000 | 2024-06-25 2:48PM EDT | 60.00 | 1.57 | 1.70 | 1.76 | 0.00 | - | 1 | 72 | 24.71% |
| FTNT240705P00061000 | 2024-06-20 9:42AM EDT | 61.00 | 3.69 | 1.85 | 2.68 | 0.00 | - | 1 | 9 | 29.98% |
| FTNT240705P00062000 | 2024-06-24 12:21PM EDT | 62.00 | 3.47 | 2.86 | 4.30 | 0.00 | - | 2 | 11 | 57.03% |
| FTNT240705P00063000 | 2024-06-17 9:34AM EDT | 63.00 | 3.02 | 2.53 | 5.40 | 0.00 | - | - | 5 | 67.72% |
| FTNT240705P00064000 | 2024-06-25 1:14PM EDT | 64.00 | 5.07 | 4.25 | 6.15 | 0.00 | - | 2 | 1 | 66.89% |
| FTNT240705P00065000 | 2024-06-21 12:50PM EDT | 65.00 | 6.75 | 5.75 | 7.45 | 0.00 | - | 1 | 1 | 51.17% |
| FTNT240705P00066000 | 2024-05-31 10:21AM EDT | 66.00 | 7.05 | 5.45 | 8.10 | 0.00 | - | 3 | 0 | 77.93% |
| FTNT240705P00068000 | 2024-06-06 1:11PM EDT | 68.00 | 8.25 | 7.70 | 10.55 | 0.00 | - | - | 0 | 106.01% |
© 2024 Yahoo. Todos los derechos reservados.