Mercados españoles cerrados en 7 hrs 34 min
IBEX 35
11.050,20 +57,90 (+0,53%) Euro Stoxx 50
4.878,48 +39,34 (+0,81%) Dólar/Euro
1,0701 -0,0008 (-0,07%) Petróleo Brent
82,58 -0,04 (-0,05%) Oro
2.331,40 -17,70 (-0,75%) Bitcoin EUR
61.922,95 +1,02 (+0,00%)
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:
Precio de ejercicio:60.00
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00060000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| FTNT240628C00060000 | 2024-06-14 3:49PM EDT | 2024-06-28 | 1.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| FTNT240705C00060000 | 2024-06-14 11:46AM EDT | 2024-07-05 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240712C00060000 | 2024-06-14 9:32AM EDT | 2024-07-12 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240719C00060000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| FTNT240726C00060000 | 2024-06-14 2:02PM EDT | 2024-07-26 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240802C00060000 | 2024-06-14 3:56PM EDT | 2024-08-02 | 3.73 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| FTNT240816C00060000 | 2024-06-14 3:33PM EDT | 2024-08-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| FTNT240920C00060000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| FTNT241220C00060000 | 2024-06-14 3:16PM EDT | 2024-12-20 | 7.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT250117C00060000 | 2024-06-14 10:38AM EDT | 2025-01-17 | 7.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT250620C00060000 | 2024-06-12 3:48PM EDT | 2025-06-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT260116C00060000 | 2024-06-14 3:33PM EDT | 2026-01-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT261218C00060000 | 2024-06-13 12:36PM EDT | 2026-12-18 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00060000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| FTNT240628P00060000 | 2024-06-14 12:59PM EDT | 2024-06-28 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FTNT240705P00060000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 1.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| FTNT240712P00060000 | 2024-06-12 10:35AM EDT | 2024-07-12 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FTNT240719P00060000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 1.56 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| FTNT240726P00060000 | 2024-06-14 10:58AM EDT | 2024-07-26 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| FTNT240816P00060000 | 2024-06-14 3:13PM EDT | 2024-08-16 | 3.21 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| FTNT240920P00060000 | 2024-06-14 3:04PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.78% |
| FTNT241220P00060000 | 2024-06-10 12:41PM EDT | 2024-12-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| FTNT250117P00060000 | 2024-06-14 1:34PM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| FTNT250620P00060000 | 2024-06-13 12:14PM EDT | 2025-06-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| FTNT260116P00060000 | 2024-06-13 1:52PM EDT | 2026-01-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FTNT261218P00060000 | 2024-06-12 9:38AM EDT | 2026-12-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.