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
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.646,82 +3.501,50 (+6,35%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00070000 | 2024-05-03 2:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.06 | -2.22 | -99.11% | 127 | 1,438 | 58.59% |
| FTNT240517C00070000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | -2.25 | -99.12% | 914 | 4,137 | 44.53% |
| FTNT240524C00070000 | 2024-05-03 1:36PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.16 | -2.45 | -98.00% | 5 | 39 | 45.02% |
| FTNT240531C00070000 | 2024-05-03 11:01AM EDT | 2024-05-31 | 0.12 | 0.01 | 0.19 | -2.16 | -94.74% | 5 | 22 | 40.43% |
| FTNT240621C00070000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.14 | -2.77 | -95.19% | 262 | 3,168 | 28.66% |
| FTNT240719C00070000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 0.37 | 0.33 | 0.41 | -3.05 | -89.18% | 150 | 1,255 | 29.40% |
| FTNT240920C00070000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 1.80 | 1.71 | 1.88 | -3.45 | -65.71% | 131 | 1,213 | 36.77% |
| FTNT241220C00070000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 3.52 | 3.45 | 3.60 | -3.46 | -49.57% | 72 | 1,479 | 39.14% |
| FTNT250117C00070000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 3.84 | 3.75 | 3.90 | -4.01 | -51.08% | 622 | 5,479 | 38.60% |
| FTNT260116C00070000 | 2024-05-03 3:43PM EDT | 2026-01-16 | 9.25 | 9.10 | 9.50 | -4.00 | -30.19% | 10 | 1,061 | 43.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00070000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 10.93 | 10.95 | 11.60 | +3.95 | +56.59% | 8 | 31 | 77.54% |
| FTNT240517P00070000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 9.22 | 10.15 | 11.75 | +2.07 | +28.95% | 5 | 1,142 | 78.03% |
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 2024-05-24 | 7.65 | 10.30 | 11.75 | 0.00 | - | 5 | 7 | 63.72% |
| FTNT240531P00070000 | 2024-05-03 11:45AM EDT | 2024-05-31 | 10.15 | 9.90 | 11.70 | +2.36 | +30.30% | 2 | 3 | 53.81% |
| FTNT240621P00070000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 11.20 | 9.45 | 11.90 | +3.65 | +48.34% | 20 | 2,454 | 44.63% |
| FTNT240719P00070000 | 2024-05-03 11:34AM EDT | 2024-07-19 | 10.09 | 10.95 | 11.70 | +2.26 | +28.86% | 1 | 1,298 | 32.47% |
| FTNT240920P00070000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 11.72 | 11.60 | 12.00 | +2.72 | +30.22% | 17 | 817 | 27.50% |
| FTNT241220P00070000 | 2024-05-01 2:09PM EDT | 2024-12-20 | 10.65 | 11.10 | 12.85 | 0.00 | - | 2 | 529 | 27.66% |
| FTNT250117P00070000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 13.10 | 12.65 | 13.25 | +2.25 | +20.74% | 6 | 1,975 | 28.60% |
| FTNT260116P00070000 | 2024-04-22 9:42AM EDT | 2026-01-16 | 15.15 | 15.05 | 15.85 | +0.18 | +1.20% | 10 | 65 | 27.78% |
© 2024 Yahoo. Todos los derechos reservados.