Mercados españoles cerrados en 5 hrs 17 min
IBEX 35
11.116,30 -2,60 (-0,02%) Euro Stoxx 50
4.947,37 +11,40 (+0,23%) Dólar/Euro
1,0688 -0,0027 (-0,26%) Petróleo Brent
85,72 +0,71 (+0,84%) Oro
2.327,20 -3,60 (-0,15%) 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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 40.00 | 25.39 | 19.95 | 20.95 | 0.00 | - | 1 | 19 | 82.52% |
| FTNT240920C00045000 | 2024-06-24 3:47PM EDT | 45.00 | 14.40 | 13.00 | 15.65 | 0.00 | - | 1 | 33 | 66.94% |
| FTNT240920C00050000 | 2024-06-21 12:50PM EDT | 50.00 | 9.95 | 10.10 | 10.35 | 0.00 | - | 5 | 88 | 45.58% |
| FTNT240920C00055000 | 2024-06-24 1:33PM EDT | 55.00 | 6.52 | 5.70 | 6.65 | 0.00 | - | 3 | 1,539 | 41.36% |
| FTNT240920C00060000 | 2024-06-25 2:26PM EDT | 60.00 | 3.90 | 3.70 | 3.80 | +0.25 | +6.85% | 10 | 877 | 38.33% |
| FTNT240920C00065000 | 2024-06-25 1:55PM EDT | 65.00 | 2.04 | 1.91 | 1.97 | +0.12 | +6.25% | 623 | 2,464 | 36.84% |
| FTNT240920C00070000 | 2024-06-25 3:07PM EDT | 70.00 | 1.01 | 0.93 | 0.98 | +0.04 | +4.12% | 110 | 3,132 | 36.65% |
| FTNT240920C00075000 | 2024-06-25 12:44PM EDT | 75.00 | 0.50 | 0.45 | 0.50 | +0.02 | +4.17% | 7 | 1,273 | 37.35% |
| FTNT240920C00080000 | 2024-06-21 11:26AM EDT | 80.00 | 0.25 | 0.21 | 0.29 | 0.00 | - | 4 | 680 | 39.16% |
| FTNT240920C00085000 | 2024-06-21 3:31PM EDT | 85.00 | 0.06 | 0.06 | 0.41 | 0.00 | - | 1 | 1,687 | 48.24% |
| FTNT240920C00090000 | 2024-06-21 10:46AM EDT | 90.00 | 0.08 | 0.04 | 0.30 | 0.00 | - | 2 | 145 | 50.49% |
| FTNT240920C00095000 | 2024-05-31 12:51PM EDT | 95.00 | 0.05 | 0.05 | 0.26 | 0.00 | - | 8 | 1,616 | 53.96% |
| FTNT240920C00100000 | 2024-06-10 12:25PM EDT | 100.00 | 0.06 | 0.01 | 0.37 | 0.00 | - | 60 | 237 | 55.47% |
| FTNT240920C00105000 | 2024-06-13 12:33PM EDT | 105.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 10 | 81 | 59.96% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920P00035000 | 2024-06-07 9:30AM EDT | 35.00 | 0.37 | 0.00 | 0.72 | 0.00 | - | 1 | 21 | 67.09% |
| FTNT240920P00040000 | 2024-06-10 11:46AM EDT | 40.00 | 0.13 | 0.04 | 0.27 | 0.00 | - | 60 | 66 | 49.12% |
| FTNT240920P00045000 | 2024-06-25 12:18PM EDT | 45.00 | 0.36 | 0.28 | 0.60 | +0.01 | +2.86% | 13 | 373 | 44.58% |
| FTNT240920P00050000 | 2024-06-25 12:22PM EDT | 50.00 | 0.90 | 0.87 | 0.96 | 0.00 | - | 45 | 2,453 | 36.38% |
| FTNT240920P00055000 | 2024-06-25 1:01PM EDT | 55.00 | 2.14 | 2.11 | 2.19 | -0.13 | -5.73% | 26 | 1,952 | 33.92% |
| FTNT240920P00060000 | 2024-06-25 3:55PM EDT | 60.00 | 4.35 | 4.25 | 4.40 | -0.10 | -2.25% | 23 | 1,935 | 32.13% |
| FTNT240920P00065000 | 2024-06-24 10:54AM EDT | 65.00 | 7.40 | 7.45 | 7.75 | 0.00 | - | 7 | 2,113 | 31.52% |
| FTNT240920P00070000 | 2024-06-24 2:33PM EDT | 70.00 | 11.95 | 11.50 | 11.90 | 0.00 | - | 8 | 857 | 31.10% |
| FTNT240920P00075000 | 2024-05-28 9:39AM EDT | 75.00 | 14.55 | 15.25 | 17.60 | 0.00 | - | 46 | 365 | 49.49% |
| FTNT240920P00080000 | 2024-06-05 11:36AM EDT | 80.00 | 20.50 | 20.85 | 22.40 | 0.00 | - | 4 | 6 | 54.47% |
| FTNT240920P00085000 | 2024-05-02 11:48AM EDT | 85.00 | 21.25 | 23.30 | 28.00 | 0.00 | - | 1 | 2 | 69.97% |
| FTNT240920P00090000 | 2024-05-06 11:22AM EDT | 90.00 | 30.94 | 28.45 | 32.25 | 0.00 | - | 1 | 1 | 65.04% |
| FTNT240920P00100000 | 2024-03-05 10:37AM EDT | 100.00 | 30.00 | 27.90 | 29.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.