Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0771 +0,0044 (+0,41%) Petróleo Brent
83,28 -0,39 (-0,47%) Oro
2.306,10 -3,50 (-0,15%) Bitcoin EUR
57.524,70 +2.689,55 (+4,90%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:38PM EDT. Mercado abierto.
Precio de ejercicio:60.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00060000 | 2024-05-03 12:23PM EDT | 2024-05-03 | 0.22 | 0.18 | 0.22 | -6.43 | -96.98% | 595 | 43 | 22.07% |
| FTNT240510C00060000 | 2024-05-03 12:19PM EDT | 2024-05-10 | 0.89 | 0.83 | 1.02 | -5.86 | -86.81% | 114 | 54 | 30.47% |
| FTNT240517C00060000 | 2024-05-03 12:17PM EDT | 2024-05-17 | 1.25 | 1.15 | 1.21 | -6.00 | -82.76% | 203 | 140 | 26.17% |
| FTNT240524C00060000 | 2024-05-03 11:38AM EDT | 2024-05-24 | 1.65 | 1.41 | 1.73 | -5.35 | -76.43% | 11 | 4 | 30.47% |
| FTNT240621C00060000 | 2024-05-03 12:20PM EDT | 2024-06-21 | 2.30 | 2.25 | 2.32 | -5.20 | -69.33% | 622 | 1,859 | 26.89% |
| FTNT240719C00060000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 3.26 | 3.05 | 3.45 | -4.64 | -58.73% | 82 | 374 | 31.78% |
| FTNT240920C00060000 | 2024-05-03 12:12PM EDT | 2024-09-20 | 5.50 | 5.30 | 5.45 | -4.45 | -44.72% | 322 | 236 | 37.15% |
| FTNT241220C00060000 | 2024-05-03 10:48AM EDT | 2024-12-20 | 8.00 | 7.50 | 7.60 | -3.26 | -28.95% | 3 | 79 | 40.34% |
| FTNT250117C00060000 | 2024-05-03 12:07PM EDT | 2025-01-17 | 8.13 | 7.90 | 8.05 | -4.02 | -33.09% | 34 | 3,136 | 40.37% |
| FTNT260116C00060000 | 2024-05-03 11:39AM EDT | 2026-01-16 | 13.81 | 13.45 | 13.85 | -5.44 | -28.26% | 65 | 284 | 45.12% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00060000 | 2024-05-03 12:20PM EDT | 2024-05-03 | 0.71 | 0.68 | 0.75 | -0.90 | -55.90% | 1,680 | 1,081 | 52.15% |
| FTNT240510P00060000 | 2024-05-03 12:20PM EDT | 2024-05-10 | 1.32 | 1.27 | 1.40 | -0.58 | -30.53% | 292 | 209 | 37.84% |
| FTNT240517P00060000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 1.52 | 1.55 | 1.66 | -0.41 | -21.24% | 506 | 1,477 | 33.01% |
| FTNT240524P00060000 | 2024-05-03 12:04PM EDT | 2024-05-24 | 1.75 | 1.75 | 1.95 | -0.31 | -15.05% | 18 | 111 | 32.18% |
| FTNT240531P00060000 | 2024-05-03 10:59AM EDT | 2024-05-31 | 1.85 | 1.91 | 2.00 | -0.55 | -22.92% | 197 | 26 | 28.78% |
| FTNT240607P00060000 | 2024-05-03 12:08PM EDT | 2024-06-07 | 2.10 | 1.94 | 2.22 | +0.07 | +3.45% | 13 | 9 | 28.76% |
| FTNT240621P00060000 | 2024-05-03 12:20PM EDT | 2024-06-21 | 2.42 | 2.39 | 2.45 | +0.13 | +5.68% | 832 | 4,538 | 27.01% |
| FTNT240719P00060000 | 2024-05-03 12:06PM EDT | 2024-07-19 | 2.95 | 2.96 | 3.15 | +0.35 | +13.46% | 397 | 2,469 | 27.98% |
| FTNT240920P00060000 | 2024-05-03 11:54AM EDT | 2024-09-20 | 4.45 | 4.65 | 4.80 | +0.55 | +14.10% | 34 | 718 | 31.95% |
| FTNT241220P00060000 | 2024-05-03 9:51AM EDT | 2024-12-20 | 5.70 | 6.10 | 6.25 | +0.32 | +5.95% | 14 | 252 | 32.57% |
| FTNT250117P00060000 | 2024-05-03 12:20PM EDT | 2025-01-17 | 6.45 | 6.40 | 6.50 | +0.41 | +6.79% | 175 | 2,777 | 32.02% |
| FTNT260116P00060000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 9.60 | 9.60 | 10.40 | +0.80 | +9.09% | 21 | 191 | 33.35% |
© 2024 Yahoo. Todos los derechos reservados.