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
58.509,23 +3.522,35 (+6,41%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00080000 | 2024-05-03 11:38AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 165 | 2,039 | 206.25% |
| FTNT240510C00080000 | 2024-05-03 11:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.40 | -97.56% | 6 | 1,435 | 71.88% |
| FTNT240517C00080000 | 2024-05-03 2:11PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.07 | -0.42 | -85.71% | 33 | 1,647 | 66.02% |
| FTNT240524C00080000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 0.51 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 60.74% |
| FTNT240531C00080000 | 2024-05-02 2:15PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.17 | -0.52 | -98.11% | 1 | 12 | 53.91% |
| FTNT240621C00080000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.16 | -0.66 | -88.00% | 70 | 1,530 | 45.70% |
| FTNT240719C00080000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 0.07 | 0.02 | 0.07 | -1.09 | -93.97% | 57 | 693 | 31.93% |
| FTNT240920C00080000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 0.59 | 0.54 | 0.60 | -1.91 | -76.40% | 84 | 481 | 36.01% |
| FTNT241220C00080000 | 2024-05-03 2:27PM EDT | 2024-12-20 | 1.69 | 1.56 | 1.63 | -2.31 | -57.75% | 233 | 2,553 | 37.60% |
| FTNT250117C00080000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 1.75 | 1.59 | 1.95 | -2.55 | -59.30% | 113 | 2,875 | 37.81% |
| FTNT260116C00080000 | 2024-05-03 2:58PM EDT | 2026-01-16 | 6.42 | 6.15 | 6.95 | -2.58 | -28.67% | 43 | 125 | 42.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00080000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 20.30 | 20.90 | 21.60 | +6.50 | +47.10% | 5 | 60 | 80.47% |
| FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 2024-06-21 | 15.85 | 20.20 | 22.15 | 0.00 | - | 4 | 35 | 70.07% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 15.85 | 20.25 | 21.25 | 0.00 | - | 15 | 38 | 35.35% |
| FTNT240920P00080000 | 2024-05-02 11:47AM EDT | 2024-09-20 | 16.80 | 20.80 | 21.25 | 0.00 | - | 3 | 28 | 26.37% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 2024-12-20 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT250117P00080000 | 2024-04-29 2:56PM EDT | 2025-01-17 | 17.75 | 20.15 | 21.60 | 0.00 | - | 1 | 220 | 25.20% |
| FTNT260116P00080000 | 2024-05-03 10:39AM EDT | 2026-01-16 | 21.50 | 22.55 | 23.40 | +2.30 | +11.98% | 5 | 34 | 25.90% |
© 2024 Yahoo. Todos los derechos reservados.