Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.556,20 +1.633,81 (+2,73%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719C00040000 | 2024-05-10 12:44PM EDT | 40.00 | 19.00 | 21.30 | 22.90 | 0.00 | - | - | 2 | 77.44% |
| FTNT240719C00045000 | 2024-05-17 2:52PM EDT | 45.00 | 16.76 | 15.80 | 17.95 | -2.81 | -14.36% | 20 | 26 | 54.05% |
| FTNT240719C00050000 | 2024-05-14 3:06PM EDT | 50.00 | 10.97 | 11.55 | 13.15 | 0.00 | - | 1 | 36 | 62.13% |
| FTNT240719C00055000 | 2024-05-17 12:38PM EDT | 55.00 | 7.55 | 7.35 | 7.45 | +0.52 | +7.40% | 9 | 116 | 34.06% |
| FTNT240719C00057500 | 2024-05-16 10:16AM EDT | 57.50 | 4.40 | 5.30 | 5.65 | 0.00 | - | 12 | 49 | 33.74% |
| FTNT240719C00060000 | 2024-05-17 2:24PM EDT | 60.00 | 3.60 | 3.60 | 3.70 | -0.05 | -1.37% | 28 | 1,533 | 29.13% |
| FTNT240719C00062500 | 2024-05-17 3:37PM EDT | 62.50 | 2.30 | 2.30 | 2.35 | -0.04 | -1.71% | 163 | 329 | 27.78% |
| FTNT240719C00065000 | 2024-05-17 2:20PM EDT | 65.00 | 1.35 | 1.36 | 1.41 | -0.03 | -2.17% | 193 | 2,140 | 27.17% |
| FTNT240719C00067500 | 2024-05-17 2:14PM EDT | 67.50 | 0.74 | 0.76 | 1.02 | -0.11 | -12.94% | 48 | 278 | 29.74% |
| FTNT240719C00070000 | 2024-05-17 3:55PM EDT | 70.00 | 0.45 | 0.43 | 0.47 | -0.02 | -4.26% | 9 | 1,618 | 27.49% |
| FTNT240719C00075000 | 2024-05-17 12:56PM EDT | 75.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 1 | 1,931 | 29.15% |
| FTNT240719C00080000 | 2024-05-16 10:28AM EDT | 80.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 20 | 811 | 33.01% |
| FTNT240719C00085000 | 2024-05-17 3:04PM EDT | 85.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 10 | 778 | 38.48% |
| FTNT240719C00090000 | 2024-05-16 12:04PM EDT | 90.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 219 | 43.95% |
| FTNT240719C00095000 | 2024-04-03 11:01AM EDT | 95.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 8 | 70 | 62.35% |
| FTNT240719C00100000 | 2024-04-04 10:21AM EDT | 100.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 52.54% |
| FTNT240719C00105000 | 2024-03-13 11:14AM EDT | 105.00 | 0.20 | 0.02 | 0.43 | 0.00 | - | 5 | 11 | 66.80% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719P00035000 | 2024-04-04 12:18PM EDT | 35.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 19 | 21 | 77.44% |
| FTNT240719P00040000 | 2024-05-08 1:53PM EDT | 40.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 9 | 51.56% |
| FTNT240719P00045000 | 2024-05-09 9:35AM EDT | 45.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 2 | 33 | 39.84% |
| FTNT240719P00047500 | 2024-05-17 12:56PM EDT | 47.50 | 0.03 | 0.02 | 0.07 | -0.13 | -81.25% | 2 | 2 | 31.84% |
| FTNT240719P00050000 | 2024-05-17 9:43AM EDT | 50.00 | 0.14 | 0.10 | 0.11 | -0.02 | -12.50% | 1 | 210 | 28.52% |
| FTNT240719P00052500 | 2024-05-16 2:52PM EDT | 52.50 | 0.28 | 0.20 | 0.23 | 0.00 | - | 2 | 18 | 26.91% |
| FTNT240719P00055000 | 2024-05-17 1:59PM EDT | 55.00 | 0.48 | 0.45 | 0.48 | -0.08 | -14.29% | 13 | 1,036 | 25.66% |
| FTNT240719P00057500 | 2024-05-17 3:44PM EDT | 57.50 | 0.95 | 0.90 | 0.94 | -0.09 | -8.65% | 19 | 195 | 24.51% |
| FTNT240719P00060000 | 2024-05-17 2:03PM EDT | 60.00 | 1.74 | 1.66 | 1.70 | -0.15 | -7.94% | 21 | 5,089 | 23.33% |
| FTNT240719P00062500 | 2024-05-17 10:40AM EDT | 62.50 | 2.98 | 2.83 | 2.87 | -0.08 | -2.61% | 97 | 186 | 22.36% |
| FTNT240719P00065000 | 2024-05-17 2:03PM EDT | 65.00 | 4.55 | 4.40 | 4.55 | -0.10 | -2.15% | 14 | 3,089 | 22.41% |
| FTNT240719P00070000 | 2024-05-06 1:45PM EDT | 70.00 | 10.99 | 7.85 | 8.75 | 0.00 | - | 9 | 500 | 21.34% |
| FTNT240719P00075000 | 2024-05-15 12:28PM EDT | 75.00 | 14.35 | 13.40 | 13.75 | 0.00 | - | 1 | 10 | 29.49% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 80.00 | 15.85 | 17.90 | 19.45 | 0.00 | - | 15 | 7 | 53.32% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 85.00 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.