Mercados españoles abiertos en 1 hr 6 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.694,03 +520,88 (+1,33%) Dólar/Euro
1,0708 -0,0008 (-0,07%) Petróleo Brent
85,43 +0,42 (+0,49%) Bitcoin EUR
57.587,43 +661,29 (+1,16%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240712C00058000 | 2024-06-25 11:43AM EDT | 58.00 | 1.70 | 1.58 | 2.34 | 0.00 | - | 1 | 44 | 39.36% |
| FTNT240712C00059000 | 2024-06-25 12:18PM EDT | 59.00 | 1.39 | 1.10 | 1.28 | 0.00 | - | 13 | 131 | 28.22% |
| FTNT240712C00060000 | 2024-06-25 3:12PM EDT | 60.00 | 0.97 | 0.75 | 0.87 | 0.00 | - | 10 | 56 | 28.00% |
| FTNT240712C00061000 | 2024-06-25 1:34PM EDT | 61.00 | 0.61 | 0.50 | 0.56 | 0.00 | - | 2 | 115 | 27.69% |
| FTNT240712C00062000 | 2024-06-25 2:41PM EDT | 62.00 | 0.39 | 0.32 | 0.37 | 0.00 | - | 11 | 68 | 28.27% |
| FTNT240712C00063000 | 2024-06-25 12:33PM EDT | 63.00 | 0.25 | 0.18 | 0.40 | 0.00 | - | 1 | 668 | 34.08% |
| FTNT240712C00064000 | 2024-06-24 10:44AM EDT | 64.00 | 0.20 | 0.11 | 0.16 | 0.00 | - | 44 | 84 | 29.69% |
| FTNT240712C00065000 | 2024-06-24 2:00PM EDT | 65.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 16 | 36 | 31.35% |
| FTNT240712C00066000 | 2024-06-25 11:47AM EDT | 66.00 | 0.25 | 0.04 | 0.24 | 0.00 | - | 1 | 56 | 41.11% |
| FTNT240712C00067000 | 2024-06-25 9:36AM EDT | 67.00 | 0.08 | 0.02 | 0.17 | 0.00 | - | 10 | 64 | 41.31% |
| FTNT240712C00068000 | 2024-06-24 9:30AM EDT | 68.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 1 | 18 | 46.48% |
| FTNT240712C00070000 | 2024-06-17 10:46AM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 8 | 9 | 53.32% |
| FTNT240712C00071000 | 2024-06-17 10:45AM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 25.00% |
| FTNT240712C00072000 | 2024-06-10 12:28PM EDT | 72.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 0 | 52.15% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240712P00047000 | 2024-06-13 1:39PM EDT | 47.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 50.78% |
| FTNT240712P00048000 | 2024-06-07 12:59PM EDT | 48.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 14 | 1 | 83.50% |
| FTNT240712P00050000 | 2024-06-18 10:10AM EDT | 50.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 1 | 51.47% |
| FTNT240712P00051000 | 2024-06-10 12:29PM EDT | 51.00 | 0.09 | 0.02 | 0.19 | 0.00 | - | 60 | 19 | 45.90% |
| FTNT240712P00052000 | 2024-06-24 1:58PM EDT | 52.00 | 0.07 | 0.03 | 0.23 | 0.00 | - | 8 | 18 | 42.97% |
| FTNT240712P00053000 | 2024-06-24 1:58PM EDT | 53.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 8 | 12 | 31.45% |
| FTNT240712P00054000 | 2024-06-10 9:41AM EDT | 54.00 | 0.25 | 0.12 | 0.15 | 0.00 | - | 1 | 4 | 29.00% |
| FTNT240712P00055000 | 2024-06-25 3:56PM EDT | 55.00 | 0.22 | 0.16 | 0.24 | 0.00 | - | 3 | 169 | 27.74% |
| FTNT240712P00056000 | 2024-06-25 10:34AM EDT | 56.00 | 0.52 | 0.34 | 0.39 | 0.00 | - | 3 | 91 | 26.76% |
| FTNT240712P00057000 | 2024-06-25 9:55AM EDT | 57.00 | 0.83 | 0.57 | 0.62 | 0.00 | - | 4 | 149 | 25.98% |
| FTNT240712P00058000 | 2024-06-25 3:26PM EDT | 58.00 | 0.87 | 0.86 | 1.13 | 0.00 | - | 2 | 193 | 28.86% |
| FTNT240712P00059000 | 2024-06-25 11:38AM EDT | 59.00 | 1.59 | 1.35 | 1.49 | 0.00 | - | 6 | 1,057 | 26.25% |
| FTNT240712P00060000 | 2024-06-25 2:28PM EDT | 60.00 | 1.79 | 1.56 | 2.36 | 0.00 | - | 1 | 21 | 31.74% |
| FTNT240712P00061000 | 2024-06-20 9:40AM EDT | 61.00 | 4.00 | 2.24 | 3.60 | 0.00 | - | 3 | 22 | 43.90% |
| FTNT240712P00062000 | 2024-06-21 2:20PM EDT | 62.00 | 3.72 | 3.35 | 3.70 | 0.00 | - | 4 | 401 | 28.86% |
| FTNT240712P00063000 | 2024-06-20 10:17AM EDT | 63.00 | 5.05 | 3.65 | 5.30 | 0.00 | - | - | 0 | 49.61% |
| FTNT240712P00069000 | 2024-06-14 9:50AM EDT | 69.00 | 8.65 | 9.70 | 11.75 | 0.00 | - | - | 2 | 59.96% |
© 2024 Yahoo. Todos los derechos reservados.