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
61.574,82 +1.512,89 (+2,52%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220C00040000 | 2024-05-09 9:57AM EDT | 40.00 | 20.99 | 23.00 | 23.45 | 0.00 | - | 1 | 3 | 56.15% |
| FTNT241220C00045000 | 2024-05-17 10:10AM EDT | 45.00 | 18.65 | 18.75 | 19.05 | +1.85 | +11.01% | 1 | 6 | 50.77% |
| FTNT241220C00050000 | 2024-05-13 3:43PM EDT | 50.00 | 13.40 | 14.70 | 16.35 | 0.00 | - | 1 | 9 | 50.85% |
| FTNT241220C00052500 | 2024-05-08 11:30AM EDT | 52.50 | 10.94 | 12.70 | 13.45 | 0.00 | - | - | 1 | 47.29% |
| FTNT241220C00055000 | 2024-05-17 3:47PM EDT | 55.00 | 11.25 | 10.15 | 11.35 | +0.65 | +6.13% | 1 | 84 | 43.30% |
| FTNT241220C00057500 | 2024-05-17 11:44AM EDT | 57.50 | 9.95 | 9.55 | 9.75 | +0.99 | +11.05% | 2 | 16 | 41.87% |
| FTNT241220C00060000 | 2024-05-17 2:15PM EDT | 60.00 | 8.13 | 8.15 | 8.35 | -0.02 | -0.25% | 2 | 137 | 40.93% |
| FTNT241220C00062500 | 2024-05-16 9:39AM EDT | 62.50 | 7.13 | 5.95 | 7.05 | +0.63 | +9.69% | 1 | 731 | 39.88% |
| FTNT241220C00065000 | 2024-05-17 3:31PM EDT | 65.00 | 5.85 | 5.75 | 5.95 | +0.15 | +2.63% | 94 | 648 | 39.25% |
| FTNT241220C00067500 | 2024-05-16 1:46PM EDT | 67.50 | 4.67 | 4.80 | 4.95 | 0.00 | - | 1 | 486 | 38.50% |
| FTNT241220C00070000 | 2024-05-17 3:13PM EDT | 70.00 | 4.00 | 3.95 | 4.15 | -0.03 | -0.74% | 7 | 1,396 | 38.21% |
| FTNT241220C00072500 | 2024-05-17 1:32PM EDT | 72.50 | 3.32 | 3.20 | 3.35 | +0.02 | +0.61% | 1 | 182 | 37.32% |
| FTNT241220C00075000 | 2024-05-17 10:14AM EDT | 75.00 | 2.68 | 2.58 | 2.72 | +0.03 | +1.13% | 5 | 479 | 36.79% |
| FTNT241220C00080000 | 2024-05-17 2:15PM EDT | 80.00 | 1.65 | 1.70 | 1.77 | +0.02 | +1.23% | 6 | 1,985 | 36.02% |
| FTNT241220C00085000 | 2024-05-14 12:01PM EDT | 85.00 | 1.00 | 1.06 | 1.13 | 0.00 | - | 5 | 67 | 35.46% |
| FTNT241220C00090000 | 2024-05-15 9:31AM EDT | 90.00 | 0.75 | 0.65 | 0.71 | 0.00 | - | 1 | 136 | 35.03% |
| FTNT241220C00095000 | 2024-05-14 3:44PM EDT | 95.00 | 0.42 | 0.40 | 0.45 | 0.00 | - | 2 | 67 | 34.86% |
| FTNT241220C00100000 | 2024-05-14 12:05PM EDT | 100.00 | 0.23 | 0.22 | 0.34 | 0.00 | - | 1 | 76 | 35.89% |
| FTNT241220C00105000 | 2024-05-01 10:16AM EDT | 105.00 | 0.63 | 0.04 | 0.34 | 0.00 | - | 2 | 4 | 38.65% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220P00035000 | 2024-05-17 10:01AM EDT | 35.00 | 0.24 | 0.08 | 0.36 | -0.12 | -33.33% | 60 | 22 | 45.22% |
| FTNT241220P00040000 | 2024-05-17 3:42PM EDT | 40.00 | 0.50 | 0.47 | 0.63 | -0.16 | -24.24% | 2 | 74 | 41.07% |
| FTNT241220P00042500 | 2024-05-17 10:01AM EDT | 42.50 | 0.74 | 0.70 | 0.75 | -0.21 | -22.11% | 60 | 34 | 38.14% |
| FTNT241220P00045000 | 2024-05-17 3:41PM EDT | 45.00 | 1.01 | 0.99 | 1.04 | -0.09 | -8.18% | 47 | 228 | 36.99% |
| FTNT241220P00047500 | 2024-05-17 11:26AM EDT | 47.50 | 1.39 | 1.33 | 1.63 | -0.60 | -30.15% | 10 | 175 | 37.87% |
| FTNT241220P00050000 | 2024-05-17 3:56PM EDT | 50.00 | 1.86 | 1.82 | 1.97 | -0.36 | -16.22% | 61 | 231 | 35.50% |
| FTNT241220P00052500 | 2024-05-17 3:37PM EDT | 52.50 | 2.50 | 2.40 | 2.64 | -0.45 | -15.25% | 97 | 24 | 34.95% |
| FTNT241220P00055000 | 2024-05-17 3:56PM EDT | 55.00 | 3.16 | 3.10 | 3.25 | -0.49 | -13.42% | 10 | 429 | 33.18% |
| FTNT241220P00057500 | 2024-05-16 12:58PM EDT | 57.50 | 4.30 | 3.90 | 4.10 | 0.00 | - | 1 | 293 | 32.12% |
| FTNT241220P00060000 | 2024-05-17 11:27AM EDT | 60.00 | 5.04 | 5.00 | 5.15 | -0.41 | -7.52% | 2 | 465 | 31.34% |
| FTNT241220P00062500 | 2024-05-16 3:10PM EDT | 62.50 | 6.45 | 6.20 | 6.35 | 0.00 | - | 2 | 478 | 30.51% |
| FTNT241220P00065000 | 2024-05-15 2:15PM EDT | 65.00 | 7.85 | 7.55 | 7.70 | 0.00 | - | 7 | 72 | 29.60% |
| FTNT241220P00067500 | 2024-05-16 3:50PM EDT | 67.50 | 9.35 | 9.05 | 9.25 | 0.00 | - | 1 | 22 | 28.88% |
| FTNT241220P00070000 | 2024-05-15 11:32AM EDT | 70.00 | 11.50 | 10.70 | 10.90 | 0.00 | - | 1 | 527 | 27.83% |
| FTNT241220P00072500 | 2024-05-01 3:58PM EDT | 72.50 | 12.55 | 12.00 | 13.20 | 0.00 | - | - | 1 | 29.98% |
| FTNT241220P00075000 | 2024-05-10 12:34PM EDT | 75.00 | 16.79 | 14.40 | 15.65 | 0.00 | - | 1 | 109 | 32.74% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 80.00 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT241220P00085000 | 2024-05-02 11:50AM EDT | 85.00 | 21.80 | 23.00 | 23.75 | 0.00 | - | 1 | 1 | 23.39% |
| FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 90.00 | 23.60 | 26.40 | 27.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.