Mercados españoles abiertos en 1 hr 20 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.692,81 +519,66 (+1,33%) Dólar/Euro
1,0708 -0,0008 (-0,07%) Petróleo Brent
85,44 +0,43 (+0,51%) Bitcoin EUR
57.539,57 +470,51 (+0,82%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240726C00050000 | 2024-06-17 3:50PM EDT | 50.00 | 11.55 | 8.75 | 11.15 | 0.00 | - | - | 1 | 67.82% |
| FTNT240726C00055000 | 2024-06-25 1:51PM EDT | 55.00 | 4.73 | 4.00 | 5.15 | 0.00 | - | 1 | 1 | 44.58% |
| FTNT240726C00056000 | 2024-06-20 12:14PM EDT | 56.00 | 3.90 | 2.36 | 3.85 | 0.00 | - | - | 10 | 33.84% |
| FTNT240726C00057000 | 2024-06-13 12:23PM EDT | 57.00 | 4.53 | 2.73 | 4.00 | 0.00 | - | 1 | 1 | 45.85% |
| FTNT240726C00058000 | 2024-06-25 10:30AM EDT | 58.00 | 2.34 | 2.12 | 2.37 | 0.00 | - | 3 | 2 | 29.59% |
| FTNT240726C00059000 | 2024-06-25 3:50PM EDT | 59.00 | 1.85 | 1.67 | 1.97 | 0.00 | - | 20 | 17 | 31.01% |
| FTNT240726C00060000 | 2024-06-25 3:50PM EDT | 60.00 | 1.40 | 1.10 | 1.36 | 0.00 | - | 37 | 20 | 28.20% |
| FTNT240726C00061000 | 2024-06-25 2:07PM EDT | 61.00 | 1.03 | 0.93 | 1.03 | 0.00 | - | 15 | 40 | 28.37% |
| FTNT240726C00062000 | 2024-06-25 12:44PM EDT | 62.00 | 0.75 | 0.50 | 0.75 | 0.00 | - | 1 | 21 | 28.22% |
| FTNT240726C00063000 | 2024-06-25 3:14PM EDT | 63.00 | 0.59 | 0.48 | 1.19 | 0.00 | - | 1 | 98 | 40.19% |
| FTNT240726C00064000 | 2024-06-25 9:36AM EDT | 64.00 | 0.45 | 0.33 | 0.68 | 0.00 | - | 2 | 12 | 34.84% |
| FTNT240726C00065000 | 2024-06-25 1:51PM EDT | 65.00 | 0.27 | 0.23 | 0.30 | 0.00 | - | 120 | 27 | 29.35% |
| FTNT240726C00066000 | 2024-06-25 1:15PM EDT | 66.00 | 0.23 | 0.12 | 0.23 | 0.00 | - | 8 | 17 | 30.13% |
| FTNT240726C00067000 | 2024-06-25 1:13PM EDT | 67.00 | 0.15 | 0.04 | 0.85 | 0.00 | - | 8 | 17 | 48.93% |
| FTNT240726C00068000 | 2024-06-24 11:07AM EDT | 68.00 | 0.12 | 0.08 | 0.14 | 0.00 | - | 10 | 20 | 31.84% |
| FTNT240726C00069000 | 2024-06-21 1:03PM EDT | 69.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | 15 | 15 | 53.10% |
| FTNT240726C00070000 | 2024-06-17 12:46PM EDT | 70.00 | 0.25 | 0.03 | 1.10 | 0.00 | - | 1 | 4 | 51.42% |
| FTNT240726C00080000 | 2024-06-20 11:39AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240726P00051000 | 2024-06-24 10:15AM EDT | 51.00 | 0.27 | 0.08 | 0.14 | 0.00 | - | 1 | 1 | 31.64% |
| FTNT240726P00052000 | 2024-06-25 1:12PM EDT | 52.00 | 0.15 | 0.14 | 0.20 | 0.00 | - | 8 | 23 | 30.66% |
| FTNT240726P00053000 | 2024-06-25 1:12PM EDT | 53.00 | 0.22 | 0.21 | 0.91 | 0.00 | - | 16 | 15 | 44.92% |
| FTNT240726P00054000 | 2024-06-25 1:12PM EDT | 54.00 | 0.30 | 0.31 | 0.35 | 0.00 | - | 11 | 27 | 27.54% |
| FTNT240726P00055000 | 2024-06-25 3:55PM EDT | 55.00 | 0.48 | 0.45 | 0.74 | 0.00 | - | 5 | 36 | 31.59% |
| FTNT240726P00056000 | 2024-06-25 3:36PM EDT | 56.00 | 0.64 | 0.66 | 0.77 | 0.00 | - | 7 | 42 | 27.10% |
| FTNT240726P00057000 | 2024-06-25 3:02PM EDT | 57.00 | 0.89 | 0.80 | 1.08 | 0.00 | - | 45 | 124 | 26.78% |
| FTNT240726P00058000 | 2024-06-25 1:33PM EDT | 58.00 | 1.25 | 1.30 | 1.63 | 0.00 | - | 4 | 30 | 28.83% |
| FTNT240726P00059000 | 2024-06-21 11:01AM EDT | 59.00 | 2.29 | 1.75 | 2.05 | 0.00 | - | 24 | 74 | 27.64% |
| FTNT240726P00060000 | 2024-06-25 12:28PM EDT | 60.00 | 2.28 | 2.17 | 2.48 | 0.00 | - | 6 | 39 | 25.34% |
| FTNT240726P00061000 | 2024-06-20 12:01PM EDT | 61.00 | 3.50 | 2.73 | 3.25 | 0.00 | - | 1 | 7 | 26.93% |
| FTNT240726P00062000 | 2024-06-17 2:32PM EDT | 62.00 | 2.36 | 3.60 | 5.10 | 0.00 | - | 11 | 31 | 45.29% |
| FTNT240726P00063000 | 2024-06-17 12:27PM EDT | 63.00 | 3.20 | 3.65 | 6.10 | 0.00 | - | - | 1 | 50.05% |
| FTNT240726P00065000 | 2024-06-25 1:51PM EDT | 65.00 | 6.20 | 5.95 | 8.30 | 0.00 | - | 1 | 2 | 62.06% |
| FTNT240726P00070000 | 2024-06-11 11:15AM EDT | 70.00 | 10.39 | 10.30 | 12.60 | 0.00 | - | - | 0 | 67.87% |
© 2024 Yahoo. Todos los derechos reservados.