Mercados españoles cerrados
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,52 -1,19 (-1,42%) Bitcoin EUR
64.116,96 +311,79 (+0,49%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250117C00022500 | 2024-05-15 3:48PM EDT | 22.50 | 39.20 | 39.10 | 41.15 | 0.00 | - | 1 | 29 | 96.24% |
| FTNT250117C00025000 | 2024-05-08 9:48AM EDT | 25.00 | 35.15 | 35.55 | 38.70 | 0.00 | - | 1 | 128 | 77.05% |
| FTNT250117C00030000 | 2024-05-21 1:13PM EDT | 30.00 | 32.25 | 30.90 | 33.95 | +1.65 | +5.39% | 1 | 100 | 68.68% |
| FTNT250117C00035000 | 2024-05-16 1:44PM EDT | 35.00 | 27.33 | 26.40 | 29.45 | 0.00 | - | 1 | 107 | 62.94% |
| FTNT250117C00040000 | 2024-05-21 12:33PM EDT | 40.00 | 23.05 | 21.40 | 25.20 | -0.30 | -1.28% | 1 | 211 | 55.03% |
| FTNT250117C00042500 | 2024-05-09 2:10PM EDT | 42.50 | 18.75 | 20.90 | 21.30 | 0.00 | - | 1 | 1 | 52.06% |
| FTNT250117C00045000 | 2024-05-17 12:42PM EDT | 45.00 | 19.29 | 18.75 | 20.50 | 0.00 | - | 1 | 290 | 54.59% |
| FTNT250117C00050000 | 2024-05-21 12:26PM EDT | 50.00 | 15.00 | 14.70 | 16.05 | -0.99 | -6.19% | 2 | 909 | 52.12% |
| FTNT250117C00052500 | 2024-05-17 3:02PM EDT | 52.50 | 13.30 | 12.50 | 13.70 | 0.00 | - | 1 | 1 | 46.80% |
| FTNT250117C00055000 | 2024-05-21 1:15PM EDT | 55.00 | 11.40 | 11.55 | 12.70 | -0.35 | -2.98% | 2 | 1,398 | 49.07% |
| FTNT250117C00057500 | 2024-05-21 12:47PM EDT | 57.50 | 9.87 | 8.70 | 10.80 | -0.38 | -3.71% | 1 | 9 | 45.68% |
| FTNT250117C00060000 | 2024-05-21 2:22PM EDT | 60.00 | 8.36 | 8.45 | 9.70 | -0.94 | -10.11% | 6 | 3,171 | 46.09% |
| FTNT250117C00062500 | 2024-05-20 9:55AM EDT | 62.50 | 7.35 | 7.20 | 7.45 | 0.00 | - | 3 | 34 | 40.11% |
| FTNT250117C00065000 | 2024-05-21 12:16PM EDT | 65.00 | 6.00 | 5.65 | 6.80 | -0.70 | -10.45% | 14 | 1,913 | 41.72% |
| FTNT250117C00067500 | 2024-05-20 12:01PM EDT | 67.50 | 5.35 | 5.10 | 5.80 | 0.00 | - | 37 | 115 | 41.04% |
| FTNT250117C00070000 | 2024-05-21 10:35AM EDT | 70.00 | 3.90 | 3.80 | 4.90 | -0.48 | -10.96% | 4 | 5,521 | 40.33% |
| FTNT250117C00075000 | 2024-05-21 2:28PM EDT | 75.00 | 2.84 | 2.66 | 3.40 | -0.16 | -5.33% | 7 | 3,370 | 38.95% |
| FTNT250117C00080000 | 2024-05-21 11:53AM EDT | 80.00 | 1.84 | 1.84 | 2.17 | -0.30 | -14.02% | 31 | 2,738 | 36.99% |
| FTNT250117C00085000 | 2024-05-21 3:19PM EDT | 85.00 | 1.28 | 1.18 | 1.31 | -0.14 | -9.86% | 7 | 2,344 | 35.25% |
| FTNT250117C00090000 | 2024-05-15 11:48AM EDT | 90.00 | 0.85 | 0.74 | 0.86 | 0.00 | - | 1 | 2,178 | 34.94% |
| FTNT250117C00095000 | 2024-05-21 2:35PM EDT | 95.00 | 0.50 | 0.46 | 0.55 | +0.05 | +11.11% | 15 | 2,061 | 34.57% |
| FTNT250117C00100000 | 2024-05-15 1:44PM EDT | 100.00 | 0.37 | 0.27 | 0.38 | 0.00 | - | 13 | 1,510 | 34.84% |
| FTNT250117C00105000 | 2024-05-21 12:19PM EDT | 105.00 | 0.26 | 0.18 | 0.26 | -0.02 | -7.14% | 50 | 2,606 | 35.01% |
| FTNT250117C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 0.40 | 0.07 | 0.24 | 0.00 | - | 1 | 320 | 36.91% |
| FTNT250117C00115000 | 2024-05-17 10:35AM EDT | 115.00 | 0.14 | 0.04 | 0.12 | 0.00 | - | 10 | 400 | 35.25% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250117P00022500 | 2024-04-01 10:41AM EDT | 22.50 | 0.14 | 0.02 | 0.63 | 0.00 | - | 20 | 58 | 70.02% |
| FTNT250117P00025000 | 2024-05-03 11:34AM EDT | 25.00 | 0.06 | 0.03 | 1.76 | 0.00 | - | 4 | 58 | 78.86% |
| FTNT250117P00030000 | 2024-05-21 11:45AM EDT | 30.00 | 0.18 | 0.05 | 0.19 | -0.06 | -25.00% | 4 | 1,949 | 46.78% |
| FTNT250117P00035000 | 2024-05-21 12:24PM EDT | 35.00 | 0.30 | 0.20 | 0.39 | +0.02 | +7.14% | 1 | 4,006 | 43.46% |
| FTNT250117P00040000 | 2024-05-21 1:01PM EDT | 40.00 | 0.60 | 0.56 | 0.64 | +0.03 | +5.26% | 10 | 1,616 | 38.92% |
| FTNT250117P00042500 | 2024-05-21 2:55PM EDT | 42.50 | 0.83 | 0.78 | 0.86 | -0.02 | -2.35% | 11 | 2 | 37.40% |
| FTNT250117P00045000 | 2024-05-21 3:54PM EDT | 45.00 | 1.14 | 1.07 | 1.17 | +0.05 | +4.59% | 9 | 5,667 | 36.26% |
| FTNT250117P00047500 | 2024-05-21 9:49AM EDT | 47.50 | 1.63 | 1.30 | 1.78 | +0.16 | +10.88% | 1 | 206 | 36.96% |
| FTNT250117P00050000 | 2024-05-21 2:38PM EDT | 50.00 | 2.07 | 1.92 | 2.11 | +0.12 | +6.15% | 10 | 4,592 | 34.47% |
| FTNT250117P00052500 | 2024-05-21 11:45AM EDT | 52.50 | 2.70 | 2.23 | 2.80 | +0.16 | +6.30% | 6 | 157 | 33.95% |
| FTNT250117P00055000 | 2024-05-21 1:01PM EDT | 55.00 | 3.50 | 3.30 | 3.45 | +0.35 | +11.11% | 23 | 4,336 | 32.39% |
| FTNT250117P00057500 | 2024-05-21 11:08AM EDT | 57.50 | 4.40 | 4.20 | 4.85 | -0.20 | -4.35% | 4 | 111 | 34.23% |
| FTNT250117P00060000 | 2024-05-21 12:10PM EDT | 60.00 | 5.45 | 5.10 | 5.80 | +0.20 | +3.81% | 2 | 2,986 | 32.76% |
| FTNT250117P00062500 | 2024-05-21 12:21PM EDT | 62.50 | 6.45 | 6.40 | 7.00 | -0.03 | -0.46% | 2 | 12 | 31.86% |
| FTNT250117P00065000 | 2024-05-21 10:24AM EDT | 65.00 | 8.37 | 7.30 | 8.40 | +0.73 | +9.55% | 10 | 2,982 | 31.24% |
| FTNT250117P00070000 | 2024-05-20 11:24AM EDT | 70.00 | 10.74 | 10.30 | 12.30 | 0.00 | - | 2 | 1,971 | 33.59% |
| FTNT250117P00075000 | 2024-05-15 1:50PM EDT | 75.00 | 15.09 | 14.50 | 15.00 | 0.00 | - | 1 | 2,134 | 26.06% |
| FTNT250117P00080000 | 2024-05-06 1:46PM EDT | 80.00 | 21.00 | 17.90 | 19.85 | 0.00 | - | 3 | 222 | 29.77% |
| FTNT250117P00085000 | 2024-05-08 2:57PM EDT | 85.00 | 25.65 | 23.10 | 23.95 | 0.00 | - | 240 | 120 | 23.83% |
| FTNT250117P00090000 | 2024-05-06 10:30AM EDT | 90.00 | 29.99 | 26.90 | 30.60 | 0.00 | - | 1 | 3 | 44.03% |
| FTNT250117P00095000 | 2024-04-16 1:31PM EDT | 95.00 | 30.75 | 31.70 | 35.60 | 0.00 | - | 1 | 2 | 47.80% |
| FTNT250117P00100000 | 2023-08-04 9:31AM EDT | 100.00 | 40.97 | 38.80 | 39.50 | 0.00 | - | 3 | 0 | 40.94% |
| FTNT250117P00110000 | 2024-02-14 12:40PM EDT | 110.00 | 39.50 | 41.00 | 45.20 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117P00115000 | 2023-07-19 1:47PM EDT | 115.00 | 36.40 | 57.50 | 58.30 | 0.00 | - | - | 1 | 76.94% |
© 2024 Yahoo. Todos los derechos reservados.