Mercados españoles cerrados en 7 hrs 35 min
IBEX 35
11.161,90 +43,00 (+0,39%) Euro Stoxx 50
4.972,44 +36,47 (+0,74%) Dólar/Euro
1,0697 -0,0018 (-0,17%) Petróleo Brent
85,24 +0,23 (+0,27%) Oro
2.326,10 -4,70 (-0,20%) Bitcoin EUR
57.674,00 +934,76 (+1,65%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250620C00040000 | 2024-06-21 11:20AM EDT | 40.00 | 22.53 | 21.85 | 23.05 | 0.00 | - | 1 | 2 | 55.46% |
| FTNT250620C00042500 | 2024-06-20 11:32AM EDT | 42.50 | 20.26 | 18.10 | 20.25 | 0.00 | - | - | 3 | 51.72% |
| FTNT250620C00045000 | 2024-06-24 11:45AM EDT | 45.00 | 18.20 | 18.05 | 19.15 | 0.00 | - | 2 | 5 | 51.20% |
| FTNT250620C00047500 | 2024-06-20 12:49PM EDT | 47.50 | 16.75 | 15.10 | 16.60 | 0.00 | - | 5 | 11 | 48.29% |
| FTNT250620C00050000 | 2024-06-21 3:51PM EDT | 50.00 | 14.70 | 14.65 | 15.65 | 0.00 | - | 3 | 18 | 50.55% |
| FTNT250620C00052500 | 2024-06-18 11:51AM EDT | 52.50 | 14.35 | 13.05 | 13.35 | 0.00 | - | - | 1 | 45.59% |
| FTNT250620C00055000 | 2024-06-20 3:55PM EDT | 55.00 | 11.50 | 11.10 | 11.90 | 0.00 | - | 4 | 24 | 44.53% |
| FTNT250620C00057500 | 2024-06-20 9:31AM EDT | 57.50 | 10.55 | 10.30 | 10.55 | 0.00 | - | 2 | 32 | 43.53% |
| FTNT250620C00060000 | 2024-06-24 9:30AM EDT | 60.00 | 8.85 | 9.05 | 9.30 | -0.90 | -9.23% | 1 | 50 | 42.59% |
| FTNT250620C00062500 | 2024-06-25 12:49PM EDT | 62.50 | 8.20 | 7.95 | 8.20 | -0.05 | -0.61% | 2 | 12 | 41.91% |
| FTNT250620C00065000 | 2024-06-21 3:31PM EDT | 65.00 | 6.95 | 6.90 | 7.15 | 0.00 | - | 3 | 976 | 41.08% |
| FTNT250620C00067500 | 2024-06-20 1:48PM EDT | 67.50 | 6.25 | 6.05 | 8.15 | 0.00 | - | 342 | 286 | 48.73% |
| FTNT250620C00070000 | 2024-06-21 2:04PM EDT | 70.00 | 5.35 | 5.25 | 6.15 | 0.00 | - | 6 | 18 | 43.12% |
| FTNT250620C00075000 | 2024-06-24 12:59PM EDT | 75.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 5 | 19 | 39.16% |
| FTNT250620C00080000 | 2024-06-24 11:00AM EDT | 80.00 | 2.82 | 2.91 | 4.95 | -0.31 | -9.90% | 1 | 19 | 47.77% |
| FTNT250620C00085000 | 2024-05-17 10:26AM EDT | 85.00 | 3.25 | 2.59 | 2.99 | 0.00 | - | 1 | 1 | 42.02% |
| FTNT250620C00090000 | 2024-06-18 3:09PM EDT | 90.00 | 1.39 | 1.14 | 2.48 | 0.00 | - | 2 | 2 | 42.63% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250620P00030000 | 2024-06-18 10:52AM EDT | 30.00 | 0.45 | 0.15 | 2.53 | 0.00 | - | 2 | 3 | 57.06% |
| FTNT250620P00032500 | 2024-06-04 1:17PM EDT | 32.50 | 0.65 | 0.30 | 2.68 | 0.00 | - | 1 | 1 | 53.20% |
| FTNT250620P00035000 | 2024-06-21 1:33PM EDT | 35.00 | 0.85 | 0.68 | 1.21 | 0.00 | - | 3 | 236 | 44.90% |
| FTNT250620P00037500 | 2024-06-10 3:46PM EDT | 37.50 | 1.06 | 0.78 | 1.53 | 0.00 | - | 4 | 116 | 43.31% |
| FTNT250620P00040000 | 2024-06-20 10:44AM EDT | 40.00 | 1.35 | 1.29 | 1.51 | -0.11 | -7.53% | 30 | 102 | 38.44% |
| FTNT250620P00042500 | 2024-06-06 3:02PM EDT | 42.50 | 1.82 | 1.69 | 2.02 | 0.00 | - | 5 | 121 | 37.93% |
| FTNT250620P00045000 | 2024-06-25 3:24PM EDT | 45.00 | 2.28 | 2.05 | 2.68 | +0.22 | +10.68% | 7 | 264 | 37.72% |
| FTNT250620P00047500 | 2024-06-13 10:18AM EDT | 47.50 | 2.75 | 2.82 | 3.70 | 0.00 | - | 5 | 223 | 38.87% |
| FTNT250620P00050000 | 2024-06-25 3:24PM EDT | 50.00 | 3.60 | 3.55 | 4.00 | -0.10 | -2.70% | 2 | 755 | 35.40% |
| FTNT250620P00052500 | 2024-06-17 9:42AM EDT | 52.50 | 4.16 | 4.40 | 4.60 | 0.00 | - | 3 | 9 | 33.25% |
| FTNT250620P00055000 | 2024-06-25 10:36AM EDT | 55.00 | 5.66 | 5.40 | 5.55 | -0.05 | -0.88% | 3 | 36 | 32.34% |
| FTNT250620P00057500 | 2024-06-06 2:01PM EDT | 57.50 | 6.40 | 6.45 | 6.70 | -0.10 | -1.54% | 3 | 11 | 31.78% |
| FTNT250620P00060000 | 2024-06-13 12:14PM EDT | 60.00 | 7.30 | 7.70 | 7.90 | 0.00 | - | 5 | 15 | 30.87% |
| FTNT250620P00062500 | 2024-06-04 10:44AM EDT | 62.50 | 9.15 | 9.00 | 11.40 | 0.00 | - | 1 | 5 | 39.32% |
| FTNT250620P00065000 | 2024-06-18 1:33PM EDT | 65.00 | 10.10 | 10.45 | 10.75 | 0.00 | - | 1 | 4 | 29.36% |
| FTNT250620P00067500 | 2024-05-23 10:36AM EDT | 67.50 | 11.05 | 12.10 | 12.75 | 0.00 | - | - | 11 | 30.35% |
| FTNT250620P00070000 | 2024-06-25 3:25PM EDT | 70.00 | 13.82 | 13.80 | 14.65 | -0.08 | -0.58% | 2 | 10 | 30.47% |
| FTNT250620P00075000 | 2024-06-25 3:25PM EDT | 75.00 | 17.54 | 17.45 | 17.85 | +1.22 | +7.48% | 1 | 1 | 25.90% |
© 2024 Yahoo. Todos los derechos reservados.