Mercados españoles abiertos en 4 hrs 29 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.693,17 +110,09 (+0,28%) Dólar/Euro
1,0754 +0,0038 (+0,35%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
59.033,77 +2.476,78 (+4,38%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241018C00040000 | 2024-06-18 10:03AM EDT | 40.00 | 22.27 | 19.00 | 23.45 | 0.00 | - | - | 1 | 62.65% |
| FTNT241018C00055000 | 2024-06-28 3:44PM EDT | 55.00 | 8.50 | 7.85 | 8.35 | +1.60 | +23.19% | 3 | 1 | 42.14% |
| FTNT241018C00057500 | 2024-06-26 1:42PM EDT | 57.50 | 5.15 | 4.80 | 6.70 | 0.00 | - | 1 | 3 | 40.38% |
| FTNT241018C00060000 | 2024-06-28 12:41PM EDT | 60.00 | 5.45 | 5.15 | 5.30 | +0.70 | +14.74% | 32 | 90 | 39.28% |
| FTNT241018C00062500 | 2024-06-28 3:22PM EDT | 62.50 | 4.23 | 3.95 | 4.10 | +0.43 | +11.32% | 6 | 68 | 38.28% |
| FTNT241018C00065000 | 2024-06-28 12:00PM EDT | 65.00 | 3.30 | 2.99 | 3.15 | +0.43 | +14.98% | 22 | 86 | 37.81% |
| FTNT241018C00067500 | 2024-06-27 3:54PM EDT | 67.50 | 2.23 | 2.00 | 2.36 | 0.00 | - | 3 | 13 | 37.23% |
| FTNT241018C00070000 | 2024-06-28 3:45PM EDT | 70.00 | 1.76 | 1.44 | 1.86 | +0.24 | +15.79% | 6 | 44 | 37.87% |
| FTNT241018C00075000 | 2024-06-28 10:22AM EDT | 75.00 | 0.95 | 0.53 | 1.26 | +0.37 | +63.79% | 2 | 4 | 40.27% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241018P00045000 | 2024-06-25 2:07PM EDT | 45.00 | 0.44 | 0.12 | 0.62 | 0.00 | - | 1 | 8 | 42.73% |
| FTNT241018P00047500 | 2024-06-26 10:40AM EDT | 47.50 | 0.80 | 0.53 | 1.22 | 0.00 | - | 26 | 29 | 45.63% |
| FTNT241018P00050000 | 2024-06-28 1:59PM EDT | 50.00 | 0.90 | 0.87 | 1.06 | -0.07 | -7.22% | 1 | 56 | 36.79% |
| FTNT241018P00052500 | 2024-06-28 11:19AM EDT | 52.50 | 1.37 | 1.18 | 1.65 | -0.03 | -2.14% | 4 | 29 | 36.65% |
| FTNT241018P00055000 | 2024-06-28 2:12PM EDT | 55.00 | 1.98 | 1.87 | 2.44 | -0.43 | -17.84% | 1,104 | 1,494 | 36.56% |
| FTNT241018P00057500 | 2024-06-27 1:56PM EDT | 57.50 | 3.05 | 2.90 | 3.05 | 0.00 | - | 1 | 74 | 33.35% |
| FTNT241018P00060000 | 2024-06-24 12:40PM EDT | 60.00 | 4.75 | 3.95 | 4.15 | 0.00 | - | 1 | 530 | 32.57% |
| FTNT241018P00062500 | 2024-06-24 10:54AM EDT | 62.50 | 6.00 | 5.30 | 5.45 | 0.00 | - | 1 | 13 | 31.60% |
© 2024 Yahoo. Todos los derechos reservados.