Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.323,20 +2.785,52 (+5,02%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00065000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.10 | -4.15 | -98.57% | 203 | 2,141 | 45.70% |
| FTNT240517C00065000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.13 | -4.32 | -98.18% | 382 | 1,576 | 34.38% |
| FTNT240524C00065000 | 2024-05-03 2:47PM EDT | 2024-05-24 | 0.15 | 0.11 | 0.14 | -4.37 | -96.68% | 52 | 113 | 28.52% |
| FTNT240531C00065000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.22 | -4.51 | -95.96% | 70 | 77 | 27.64% |
| FTNT240607C00065000 | 2024-05-03 1:53PM EDT | 2024-06-07 | 0.35 | 0.28 | 0.34 | -4.45 | -92.71% | 6 | 25 | 28.03% |
| FTNT240621C00065000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.51 | 0.51 | 0.55 | -4.39 | -89.59% | 1,910 | 2,439 | 27.74% |
| FTNT240719C00065000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.07 | 1.05 | 1.09 | -4.48 | -80.72% | 513 | 1,313 | 28.96% |
| FTNT240920C00065000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 3.00 | 2.86 | 3.10 | -4.55 | -60.26% | 153 | 2,096 | 36.95% |
| FTNT241220C00065000 | 2024-05-03 3:09PM EDT | 2024-12-20 | 5.20 | 4.90 | 5.15 | -3.50 | -40.23% | 479 | 46 | 40.04% |
| FTNT250117C00065000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 5.50 | 5.35 | 5.50 | -4.25 | -43.59% | 71 | 1,649 | 39.60% |
| FTNT260116C00065000 | 2024-05-03 3:48PM EDT | 2026-01-16 | 11.00 | 10.85 | 11.35 | -4.30 | -28.10% | 68 | 183 | 44.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00065000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 5.90 | 5.20 | 6.95 | +1.90 | +47.50% | 336 | 899 | 85.64% |
| FTNT240517P00065000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 6.10 | 5.85 | 6.30 | +2.00 | +48.78% | 578 | 6,208 | 37.11% |
| FTNT240524P00065000 | 2024-05-03 1:33PM EDT | 2024-05-24 | 5.35 | 5.65 | 7.00 | +1.10 | +25.88% | 167 | 280 | 50.64% |
| FTNT240531P00065000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 6.25 | 5.65 | 6.70 | +2.07 | +49.52% | 6 | 980 | 37.40% |
| FTNT240607P00065000 | 2024-05-02 12:23PM EDT | 2024-06-07 | 4.30 | 4.10 | 6.45 | 0.00 | - | 12 | 15 | 27.78% |
| FTNT240621P00065000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.25 | 6.25 | 6.65 | +1.70 | +37.36% | 135 | 3,449 | 27.39% |
| FTNT240719P00065000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 6.68 | 5.90 | 7.40 | +1.90 | +39.75% | 70 | 3,059 | 31.14% |
| FTNT240920P00065000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 8.06 | 7.90 | 8.05 | +1.92 | +31.27% | 159 | 2,617 | 28.28% |
| FTNT241220P00065000 | 2024-05-03 3:21PM EDT | 2024-12-20 | 9.25 | 9.20 | 9.65 | +1.30 | +16.35% | 5 | 60 | 31.19% |
| FTNT250117P00065000 | 2024-05-03 2:06PM EDT | 2025-01-17 | 9.27 | 9.40 | 9.60 | +1.52 | +19.61% | 288 | 3,232 | 29.20% |
| FTNT260116P00065000 | 2024-05-03 2:42PM EDT | 2026-01-16 | 12.55 | 12.35 | 12.90 | +1.25 | +11.06% | 32 | 119 | 29.75% |
© 2024 Yahoo. Todos los derechos reservados.