Mercados españoles cerrados
S&P 500
5.075,17 +64,57 (+1,29%) Nasdaq
15.717,77 +266,46 (+1,72%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0709 +0,0052 (+0,49%) Petróleo Brent
88,27 +1,27 (+1,46%) Bitcoin EUR
62.380,69 +160,61 (+0,26%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:01PM EDT. Mercado abierto.
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426C00055000 | 2024-04-23 11:48AM EDT | 55.00 | 9.50 | 8.65 | 9.95 | +1.49 | +18.60% | 2 | 4 | 133.01% |
| FTNT240426C00060000 | 2024-04-22 3:06PM EDT | 60.00 | 4.23 | 2.74 | 4.90 | 0.00 | - | 2 | 18 | 74.71% |
| FTNT240426C00061000 | 2024-04-23 12:11PM EDT | 61.00 | 3.62 | 3.45 | 3.55 | +0.42 | +13.12% | 1 | 7 | 41.02% |
| FTNT240426C00062000 | 2024-04-22 11:42AM EDT | 62.00 | 1.71 | 2.39 | 2.62 | 0.00 | - | 13 | 25 | 36.52% |
| FTNT240426C00063000 | 2024-04-23 11:09AM EDT | 63.00 | 1.96 | 1.69 | 1.76 | +0.66 | +50.77% | 9 | 143 | 32.81% |
| FTNT240426C00064000 | 2024-04-23 1:29PM EDT | 64.00 | 1.06 | 1.06 | 1.09 | +0.04 | +3.92% | 189 | 139 | 32.23% |
| FTNT240426C00065000 | 2024-04-23 12:29PM EDT | 65.00 | 0.63 | 0.57 | 0.60 | +0.19 | +43.18% | 89 | 628 | 31.79% |
| FTNT240426C00066000 | 2024-04-23 12:46PM EDT | 66.00 | 0.30 | 0.27 | 0.30 | +0.07 | +30.43% | 32 | 334 | 32.03% |
| FTNT240426C00067000 | 2024-04-23 1:22PM EDT | 67.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 32 | 473 | 33.99% |
| FTNT240426C00068000 | 2024-04-23 12:46PM EDT | 68.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 68 | 2,319 | 37.50% |
| FTNT240426C00069000 | 2024-04-23 1:44PM EDT | 69.00 | 0.03 | 0.04 | 0.06 | -0.02 | -40.00% | 6 | 549 | 40.23% |
| FTNT240426C00070000 | 2024-04-23 12:54PM EDT | 70.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 170 | 46.68% |
| FTNT240426C00071000 | 2024-04-22 1:53PM EDT | 71.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 19 | 93 | 56.64% |
| FTNT240426C00072000 | 2024-04-22 9:39AM EDT | 72.00 | 0.09 | 0.00 | 0.16 | +0.06 | +200.00% | 1 | 203 | 62.31% |
| FTNT240426C00073000 | 2024-04-19 11:10AM EDT | 73.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 273 | 67.58% |
| FTNT240426C00074000 | 2024-04-23 11:14AM EDT | 74.00 | 0.13 | 0.02 | 0.11 | -0.01 | -7.14% | 6 | 67 | 71.48% |
| FTNT240426C00075000 | 2024-04-23 11:56AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 4 | 152 | 66.41% |
| FTNT240426C00076000 | 2024-04-18 11:30AM EDT | 76.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 2 | 32 | 83.59% |
| FTNT240426C00077000 | 2024-04-12 12:35PM EDT | 77.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 20 | 22 | 93.75% |
| FTNT240426C00078000 | 2024-04-16 1:19PM EDT | 78.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 99.22% |
| FTNT240426C00079000 | 2024-04-08 11:38AM EDT | 79.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 4 | 104.69% |
| FTNT240426C00080000 | 2024-04-08 10:12AM EDT | 80.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 6 | 23 | 109.77% |
| FTNT240426C00081000 | 2024-04-04 3:20PM EDT | 81.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 8 | 11 | 114.84% |
| FTNT240426C00082000 | 2024-04-03 10:14AM EDT | 82.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 1 | 12 | 119.92% |
| FTNT240426C00083000 | 2024-03-21 11:33AM EDT | 83.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 10 | 11 | 116.41% |
| FTNT240426C00085000 | 2024-04-16 3:00PM EDT | 85.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 1 | 11 | 117.97% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426P00045000 | 2024-04-22 9:33AM EDT | 45.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 137.50% |
| FTNT240426P00055000 | 2024-04-05 2:56PM EDT | 55.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 16 | 90.23% |
| FTNT240426P00056000 | 2024-04-01 11:04AM EDT | 56.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 1 | 61.72% |
| FTNT240426P00057000 | 2024-04-22 11:01AM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 56.25% |
| FTNT240426P00058000 | 2024-04-03 10:58AM EDT | 58.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 50.78% |
| FTNT240426P00059000 | 2024-04-22 1:47PM EDT | 59.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 80 | 71 | 53.32% |
| FTNT240426P00060000 | 2024-04-23 10:13AM EDT | 60.00 | 0.05 | 0.01 | 0.09 | -0.01 | -16.67% | 1 | 82 | 45.70% |
| FTNT240426P00061000 | 2024-04-23 12:51PM EDT | 61.00 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 6 | 104 | 38.28% |
| FTNT240426P00062000 | 2024-04-23 11:33AM EDT | 62.00 | 0.17 | 0.16 | 0.19 | -0.07 | -29.17% | 25 | 250 | 35.84% |
| FTNT240426P00063000 | 2024-04-23 1:32PM EDT | 63.00 | 0.34 | 0.33 | 0.36 | -0.13 | -27.66% | 44 | 450 | 33.69% |
| FTNT240426P00064000 | 2024-04-23 12:37PM EDT | 64.00 | 0.67 | 0.65 | 0.67 | -0.44 | -39.64% | 131 | 361 | 32.23% |
| FTNT240426P00065000 | 2024-04-23 12:37PM EDT | 65.00 | 1.18 | 1.16 | 1.21 | -0.27 | -18.62% | 33 | 1,204 | 32.91% |
| FTNT240426P00066000 | 2024-04-23 11:47AM EDT | 66.00 | 1.74 | 1.83 | 1.93 | -0.48 | -21.62% | 8 | 222 | 34.38% |
| FTNT240426P00067000 | 2024-04-23 9:30AM EDT | 67.00 | 3.07 | 2.71 | 2.86 | -0.83 | -21.28% | 1 | 90 | 41.21% |
| FTNT240426P00068000 | 2024-04-22 3:09PM EDT | 68.00 | 3.83 | 3.65 | 4.05 | 0.00 | - | 14 | 1,127 | 50.00% |
| FTNT240426P00069000 | 2024-04-22 9:30AM EDT | 69.00 | 5.13 | 4.55 | 4.75 | 0.00 | - | 4 | 35 | 51.27% |
| FTNT240426P00070000 | 2024-04-22 1:56PM EDT | 70.00 | 6.33 | 5.05 | 5.70 | 0.00 | - | 1 | 31 | 54.10% |
| FTNT240426P00071000 | 2024-04-18 11:21AM EDT | 71.00 | 6.19 | 5.55 | 8.00 | 0.00 | - | 2 | 10 | 68.46% |
| FTNT240426P00072000 | 2024-04-05 2:01PM EDT | 72.00 | 2.46 | 6.95 | 8.90 | 0.00 | - | 2 | 0 | 87.89% |
| FTNT240426P00073000 | 2024-04-04 10:35AM EDT | 73.00 | 2.62 | 7.85 | 10.05 | 0.00 | - | 15 | 0 | 97.27% |
| FTNT240426P00075000 | 2024-03-26 1:43PM EDT | 75.00 | 7.50 | 10.60 | 11.00 | 0.00 | - | 10 | 0 | 98.24% |
| FTNT240426P00076000 | 2024-04-16 9:41AM EDT | 76.00 | 11.00 | 11.05 | 11.85 | 0.00 | - | - | 0 | 109.77% |
| FTNT240426P00079000 | 2024-04-17 3:04PM EDT | 79.00 | 14.20 | 13.30 | 15.15 | 0.00 | - | - | 0 | 154.59% |
| FTNT240426P00085000 | 2024-04-17 3:04PM EDT | 85.00 | 20.20 | 20.45 | 21.10 | 0.00 | - | - | 0 | 152.34% |
© 2024 Yahoo. Todos los derechos reservados.