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
58.399,66 +3.497,48 (+6,37%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00075000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.01 | -1.02 | -99.03% | 12 | 180 | 67.19% |
| FTNT240517C00075000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | -1.11 | -97.37% | 126 | 1,592 | 52.34% |
| FTNT240524C00075000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.13 | -0.99 | -90.83% | 6 | 19 | 50.59% |
| FTNT240531C00075000 | 2024-05-03 2:05PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.08 | -1.28 | -92.75% | 8 | 21 | 44.73% |
| FTNT240607C00075000 | 2024-05-03 11:46AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.14 | -1.20 | -97.56% | 26 | 37 | 44.14% |
| FTNT240621C00075000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.06 | -1.54 | -98.09% | 186 | 3,980 | 32.42% |
| FTNT240719C00075000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.28 | -1.91 | -93.17% | 191 | 1,779 | 34.23% |
| FTNT240920C00075000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 1.02 | 0.97 | 1.05 | -2.62 | -71.98% | 65 | 1,465 | 36.08% |
| FTNT241220C00075000 | 2024-05-03 3:51PM EDT | 2024-12-20 | 2.34 | 2.23 | 2.42 | -2.96 | -55.85% | 20 | 400 | 38.15% |
| FTNT250117C00075000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 2.60 | 2.55 | 2.66 | -3.25 | -55.56% | 67 | 3,492 | 37.50% |
| FTNT260116C00075000 | 2024-05-03 3:46PM EDT | 2026-01-16 | 7.75 | 7.55 | 7.80 | -3.82 | -33.02% | 11 | 136 | 42.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00075000 | 2024-05-03 9:43AM EDT | 2024-05-17 | 13.41 | 15.95 | 17.00 | +1.61 | +13.64% | 1 | 238 | 84.77% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 2024-05-31 | 11.06 | 15.70 | 16.75 | 0.00 | - | - | 2 | 69.34% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 2024-06-07 | 11.95 | 15.45 | 16.70 | 0.00 | - | - | 2 | 60.64% |
| FTNT240621P00075000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 14.92 | 15.85 | 16.75 | +3.62 | +32.04% | 1 | 418 | 52.44% |
| FTNT240719P00075000 | 2024-05-01 10:23AM EDT | 2024-07-19 | 12.67 | 15.95 | 16.50 | 0.00 | - | 1 | 212 | 36.77% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 12.85 | 15.90 | 17.30 | 0.00 | - | 3 | 437 | 37.51% |
| FTNT241220P00075000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 13.75 | 15.65 | 17.35 | 0.00 | - | 12 | 108 | 29.63% |
| FTNT250117P00075000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 15.59 | 16.00 | 17.00 | +1.14 | +7.89% | 3 | 2,129 | 25.15% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 18.85 | 20.15 | 0.00 | - | 22 | 69 | 29.33% |
© 2024 Yahoo. Todos los derechos reservados.