Mercados españoles cerrados en 5 hrs 16 min
IBEX 35
11.115,60 -3,30 (-0,03%) Euro Stoxx 50
4.947,23 +11,26 (+0,23%) Dólar/Euro
1,0688 -0,0027 (-0,26%) Petróleo Brent
85,72 +0,71 (+0,84%) Oro
2.327,10 -3,70 (-0,16%) Bitcoin EUR
57.372,41 +61,96 (+0,11%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240802C00053000 | 2024-06-21 11:03AM EDT | 53.00 | 6.80 | 6.40 | 7.75 | 0.00 | - | 2 | 2 | 60.25% |
| FTNT240802C00057000 | 2024-06-21 10:34AM EDT | 57.00 | 3.85 | 3.90 | 4.90 | 0.00 | - | 3 | 3 | 53.76% |
| FTNT240802C00058000 | 2024-06-25 12:20PM EDT | 58.00 | 3.55 | 2.98 | 3.60 | +0.10 | +2.90% | 5 | 3 | 43.21% |
| FTNT240802C00059000 | 2024-06-25 12:30PM EDT | 59.00 | 2.90 | 1.85 | 3.10 | -0.07 | -2.36% | 1 | 18 | 42.97% |
| FTNT240802C00060000 | 2024-06-21 2:10PM EDT | 60.00 | 2.30 | 2.35 | 2.62 | -0.08 | -3.36% | 1 | 11 | 42.36% |
| FTNT240802C00061000 | 2024-06-25 10:11AM EDT | 61.00 | 1.71 | 1.79 | 2.25 | -0.31 | -15.35% | 5 | 13 | 42.58% |
| FTNT240802C00062000 | 2024-06-25 10:11AM EDT | 62.00 | 1.55 | 0.89 | 1.95 | -0.22 | -12.43% | 5 | 14 | 43.14% |
| FTNT240802C00063000 | 2024-06-24 11:50AM EDT | 63.00 | 1.50 | 1.16 | 1.52 | 0.00 | - | 5 | 12 | 41.26% |
| FTNT240802C00064000 | 2024-06-24 10:58AM EDT | 64.00 | 1.38 | 0.95 | 1.31 | 0.00 | - | 20 | 21 | 41.97% |
| FTNT240802C00065000 | 2024-06-24 11:33AM EDT | 65.00 | 0.98 | 0.49 | 1.77 | 0.00 | - | 16 | 39 | 52.76% |
| FTNT240802C00066000 | 2024-06-24 1:56PM EDT | 66.00 | 0.78 | 0.52 | 1.16 | 0.00 | - | 8 | 6 | 46.58% |
| FTNT240802C00067000 | 2024-06-25 12:34PM EDT | 67.00 | 0.64 | 0.56 | 1.60 | -0.03 | -4.48% | 1 | 13 | 57.18% |
| FTNT240802C00068000 | 2024-06-24 12:15PM EDT | 68.00 | 0.56 | 0.25 | 0.96 | -0.35 | -38.46% | 3 | 3 | 49.27% |
| FTNT240802C00070000 | 2024-06-17 12:31PM EDT | 70.00 | 0.80 | 0.09 | 0.60 | 0.00 | - | - | 1 | 47.27% |
| FTNT240802C00071000 | 2024-06-20 10:48AM EDT | 71.00 | 0.40 | 0.14 | 0.57 | 0.00 | - | - | 1 | 49.07% |
| FTNT240802C00072000 | 2024-06-20 10:48AM EDT | 72.00 | 0.32 | 0.06 | 0.39 | 0.00 | - | - | 1 | 46.58% |
| FTNT240802C00075000 | 2024-06-14 10:01AM EDT | 75.00 | 1.05 | 0.01 | 0.29 | 0.00 | - | - | 1 | 49.66% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240802P00050000 | 2024-06-24 2:50PM EDT | 50.00 | 0.44 | 0.20 | 0.95 | +0.01 | +2.33% | 2 | 13 | 54.83% |
| FTNT240802P00051000 | 2024-06-18 3:54PM EDT | 51.00 | 0.58 | 0.35 | 0.55 | 0.00 | - | - | 1 | 41.36% |
| FTNT240802P00052000 | 2024-06-25 3:24PM EDT | 52.00 | 0.55 | 0.60 | 0.80 | -0.10 | -15.38% | 1 | 4 | 42.82% |
| FTNT240802P00053000 | 2024-06-25 10:11AM EDT | 53.00 | 1.04 | 0.41 | 1.18 | 0.00 | - | 5 | 4 | 45.51% |
| FTNT240802P00054000 | 2024-06-25 2:42PM EDT | 54.00 | 0.98 | 0.91 | 1.18 | -0.42 | -30.00% | 3 | 22 | 40.75% |
| FTNT240802P00055000 | 2024-06-25 3:58PM EDT | 55.00 | 1.31 | 1.17 | 1.39 | -0.10 | -7.09% | 9 | 38 | 39.21% |
| FTNT240802P00056000 | 2024-06-25 3:58PM EDT | 56.00 | 1.61 | 1.46 | 1.72 | -0.09 | -5.29% | 3 | 14 | 38.87% |
| FTNT240802P00057000 | 2024-06-25 10:47AM EDT | 57.00 | 1.95 | 1.85 | 2.08 | -0.16 | -7.58% | 2 | 34 | 38.23% |
| FTNT240802P00058000 | 2024-06-25 11:17AM EDT | 58.00 | 2.70 | 2.02 | 2.51 | -0.07 | -2.53% | 3 | 14 | 37.87% |
| FTNT240802P00059000 | 2024-06-25 12:30PM EDT | 59.00 | 2.73 | 2.43 | 3.05 | -0.17 | -5.86% | 1 | 3 | 38.21% |
| FTNT240802P00060000 | 2024-06-21 2:08PM EDT | 60.00 | 3.80 | 2.89 | 3.60 | 0.00 | - | 1 | 2 | 37.96% |
| FTNT240802P00061000 | 2024-06-20 10:15AM EDT | 61.00 | 4.47 | 2.80 | 4.15 | 0.00 | - | - | 3 | 36.99% |
| FTNT240802P00062000 | 2024-06-21 11:10AM EDT | 62.00 | 5.11 | 4.50 | 5.65 | 0.00 | - | 1 | 1 | 48.54% |
| FTNT240802P00063000 | 2024-06-14 2:00PM EDT | 63.00 | 4.28 | 4.65 | 5.65 | 0.00 | - | - | 4 | 38.57% |
| FTNT240802P00064000 | 2024-06-24 3:57PM EDT | 64.00 | 6.55 | 6.00 | 6.95 | 0.00 | - | 2 | 6 | 47.00% |
| FTNT240802P00065000 | 2024-06-25 12:55PM EDT | 65.00 | 6.63 | 6.15 | 7.05 | -0.69 | -9.43% | 2 | 4 | 35.86% |
| FTNT240802P00066000 | 2024-06-21 12:02PM EDT | 66.00 | 8.33 | 6.70 | 8.55 | 0.00 | - | 6 | 6 | 47.93% |
| FTNT240802P00068000 | 2024-06-21 12:28PM EDT | 68.00 | 10.00 | 8.45 | 10.35 | 0.00 | - | 1 | 1 | 50.78% |
| FTNT240802P00070000 | 2024-06-14 1:49PM EDT | 70.00 | 9.55 | 10.45 | 12.60 | 0.00 | - | - | 1 | 61.30% |
© 2024 Yahoo. Todos los derechos reservados.