Mercados españoles abiertos en 3 hrs 27 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.392,10 +189,73 (+0,50%) Dólar/Euro
1,0752 0,0000 (-0,00%) Petróleo Brent
83,96 +0,38 (+0,45%) Bitcoin EUR
57.236,03 -1.103,45 (-1,89%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00090000 | 2024-05-03 9:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.64 | 0.00 | - | 5 | 6 | 326.56% |
| FTNT240517C00090000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 212 | 177.73% |
| FTNT240531C00090000 | 2024-05-02 3:32PM EDT | 2024-05-31 | 0.25 | 0.00 | 2.14 | 0.00 | - | - | 1 | 126.86% |
| FTNT240621C00090000 | 2024-05-08 11:07AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 28 | 213 | 51.95% |
| FTNT240719C00090000 | 2024-05-08 12:00PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 6 | 225 | 47.56% |
| FTNT240920C00090000 | 2024-05-08 12:05PM EDT | 2024-09-20 | 0.15 | 0.09 | 0.26 | -0.03 | -16.67% | 22 | 178 | 38.23% |
| FTNT241220C00090000 | 2024-05-06 1:27PM EDT | 2024-12-20 | 0.62 | 0.61 | 0.69 | 0.00 | - | 2 | 145 | 36.23% |
| FTNT250117C00090000 | 2024-05-08 10:12AM EDT | 2025-01-17 | 0.64 | 0.73 | 0.82 | -0.10 | -13.51% | 2 | 2,175 | 35.65% |
| FTNT260116C00090000 | 2024-05-08 12:38PM EDT | 2026-01-16 | 4.17 | 4.25 | 4.95 | -1.09 | -20.72% | 5 | 109 | 41.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00090000 | 2024-04-03 3:15PM EDT | 2024-05-17 | 18.65 | 29.55 | 31.50 | 0.00 | - | 3 | 0 | 135.16% |
| FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 2024-06-21 | 20.37 | 29.10 | 31.65 | 0.00 | - | 5 | 0 | 96.39% |
| FTNT240920P00090000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 30.94 | 28.60 | 32.45 | 0.00 | - | 1 | 1 | 63.82% |
| FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 2024-12-20 | 23.60 | 26.40 | 27.75 | 0.00 | - | - | 1 | 0.00% |
| FTNT250117P00090000 | 2024-05-06 10:30AM EDT | 2025-01-17 | 29.99 | 28.50 | 32.15 | 0.00 | - | 1 | 3 | 44.29% |
| FTNT260116P00090000 | 2024-01-22 11:34AM EDT | 2026-01-16 | 29.55 | 27.30 | 27.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.