Mercados españoles cerrados en 1 hr 17 mins
IBEX 35
11.041,60 -111,40 (-1,00%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0774 +0,0022 (+0,20%) Petróleo Brent
84,03 +0,45 (+0,54%) Oro
2.332,50 +10,20 (+0,44%) Bitcoin EUR
57.003,73 -824,29 (-1,43%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:13AM EDT. Mercado abierto.
Precio de ejercicio:50.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00050000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 9.95 | 8.95 | 9.20 | 0.00 | - | 26 | 60 | 65.04% |
| FTNT240531C00050000 | 2024-05-03 11:40AM EDT | 2024-05-31 | 10.00 | 9.10 | 9.30 | 0.00 | - | 2 | 2 | 52.00% |
| FTNT240621C00050000 | 2024-05-08 11:25AM EDT | 2024-06-21 | 9.15 | 9.35 | 9.55 | 0.00 | - | 2 | 1,377 | 44.14% |
| FTNT240719C00050000 | 2024-05-06 10:52AM EDT | 2024-07-19 | 10.42 | 8.85 | 9.95 | 0.00 | - | 1 | 36 | 41.26% |
| FTNT240920C00050000 | 2024-05-08 10:31AM EDT | 2024-09-20 | 10.73 | 10.70 | 11.40 | 0.00 | - | 2 | 33 | 44.65% |
| FTNT241220C00050000 | 2024-05-08 11:01AM EDT | 2024-12-20 | 12.75 | 13.00 | 13.20 | 0.00 | - | 1 | 10 | 46.75% |
| FTNT250117C00050000 | 2024-05-08 2:56PM EDT | 2025-01-17 | 13.60 | 13.30 | 13.60 | 0.00 | - | 7 | 909 | 46.58% |
| FTNT260116C00050000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 18.50 | 17.15 | 19.35 | 0.00 | - | 1 | 280 | 52.13% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00050000 | 2024-05-09 9:36AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 22 | 101.56% |
| FTNT240517P00050000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.06 | 0.00 | - | 11 | 187 | 51.56% |
| FTNT240524P00050000 | 2024-05-07 3:16PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 42 | 44.73% |
| FTNT240531P00050000 | 2024-05-08 1:51PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.10 | 0.00 | - | 6 | 29 | 38.87% |
| FTNT240607P00050000 | 2024-05-08 1:16PM EDT | 2024-06-07 | 0.07 | 0.02 | 0.14 | 0.00 | - | 6 | 7 | 36.52% |
| FTNT240621P00050000 | 2024-05-09 9:37AM EDT | 2024-06-21 | 0.18 | 0.13 | 0.18 | +0.04 | +28.57% | 3 | 2,807 | 31.84% |
| FTNT240719P00050000 | 2024-05-08 12:39PM EDT | 2024-07-19 | 0.34 | 0.31 | 0.38 | 0.00 | - | 4 | 223 | 30.08% |
| FTNT240920P00050000 | 2024-05-08 2:42PM EDT | 2024-09-20 | 1.30 | 1.30 | 1.34 | 0.00 | - | 201 | 1,928 | 33.86% |
| FTNT241220P00050000 | 2024-05-07 10:13AM EDT | 2024-12-20 | 2.50 | 2.41 | 2.49 | 0.00 | - | 1 | 167 | 34.82% |
| FTNT250117P00050000 | 2024-05-08 3:05PM EDT | 2025-01-17 | 2.67 | 2.63 | 2.75 | 0.00 | - | 157 | 4,208 | 34.56% |
| FTNT260116P00050000 | 2024-05-08 10:00AM EDT | 2026-01-16 | 5.87 | 5.45 | 6.25 | 0.00 | - | 6 | 757 | 36.15% |
© 2024 Yahoo. Todos los derechos reservados.