U.S. markets open in 41 minutes
F S&P 500
5,269.75 -14.25 (-0.27%) F Dow Jones
38,218.00 -306.00 (-0.79%) F Nasdaq
18,770.25 -32.50 (-0.17%) E-mini Russell 2000 Index Futur
2,054.80 +13.20 (+0.65%) Petróleo
78.95 -0.28 (-0.35%) Oro
2,365.40 +1.30 (+0.05%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00045000 | 2024-05-22 9:41AM EDT | 45.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FTNT240531C00047000 | 2024-05-22 9:41AM EDT | 47.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FTNT240531C00050000 | 2024-05-16 12:17PM EDT | 50.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| FTNT240531C00051000 | 2024-05-29 10:52AM EDT | 51.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTNT240531C00054000 | 2024-05-24 11:27AM EDT | 54.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FTNT240531C00055000 | 2024-05-24 10:22AM EDT | 55.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FTNT240531C00057000 | 2024-05-29 11:21AM EDT | 57.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| FTNT240531C00058000 | 2024-05-29 3:59PM EDT | 58.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 25 | 136 | 0.00% |
| FTNT240531C00059000 | 2024-05-29 2:38PM EDT | 59.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 28 | 70 | 0.00% |
| FTNT240531C00060000 | 2024-05-29 3:59PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 465 | 374 | 1.56% |
| FTNT240531C00061000 | 2024-05-29 3:55PM EDT | 61.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 196 | 472 | 6.25% |
| FTNT240531C00062000 | 2024-05-29 3:50PM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 110 | 461 | 12.50% |
| FTNT240531C00063000 | 2024-05-29 3:38PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 420 | 25.00% |
| FTNT240531C00064000 | 2024-05-29 3:33PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 290 | 25.00% |
| FTNT240531C00065000 | 2024-05-29 2:32PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 650 | 25.00% |
| FTNT240531C00066000 | 2024-05-28 2:59PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| FTNT240531C00067000 | 2024-05-29 10:59AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| FTNT240531C00068000 | 2024-05-29 9:30AM EDT | 68.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| FTNT240531C00069000 | 2024-05-22 10:18AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| FTNT240531C00070000 | 2024-05-20 3:31PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 50.00% |
| FTNT240531C00071000 | 2024-05-29 11:48AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 50.00% |
| FTNT240531C00072000 | 2024-05-28 11:21AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 50.00% |
| FTNT240531C00073000 | 2024-05-29 9:49AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| FTNT240531C00074000 | 2024-05-29 11:57AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| FTNT240531C00075000 | 2024-05-28 9:45AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| FTNT240531C00076000 | 2024-05-28 12:44PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| FTNT240531C00077000 | 2024-05-28 9:35AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| FTNT240531C00078000 | 2024-05-28 12:45PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| FTNT240531C00079000 | 2024-05-03 3:05PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| FTNT240531C00080000 | 2024-05-24 9:36AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| FTNT240531C00085000 | 2024-05-23 9:37AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
| FTNT240531C00090000 | 2024-05-02 3:32PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00040000 | 2024-05-17 2:05PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| FTNT240531P00047000 | 2024-05-28 12:46PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| FTNT240531P00050000 | 2024-05-22 11:33AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 50.00% |
| FTNT240531P00052000 | 2024-05-07 10:43AM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FTNT240531P00053000 | 2024-05-22 10:12AM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| FTNT240531P00054000 | 2024-05-24 2:19PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| FTNT240531P00055000 | 2024-05-29 11:26AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,511 | 945 | 25.00% |
| FTNT240531P00056000 | 2024-05-29 2:19PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 25.00% |
| FTNT240531P00057000 | 2024-05-29 2:28PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 50 | 12.50% |
| FTNT240531P00058000 | 2024-05-29 2:45PM EDT | 58.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 562 | 12.50% |
| FTNT240531P00059000 | 2024-05-29 3:42PM EDT | 59.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 71 | 1,293 | 6.25% |
| FTNT240531P00060000 | 2024-05-29 3:46PM EDT | 60.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 101 | 557 | 0.00% |
| FTNT240531P00061000 | 2024-05-29 3:34PM EDT | 61.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 105 | 1,149 | 0.00% |
| FTNT240531P00062000 | 2024-05-29 10:41AM EDT | 62.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 0.00% |
| FTNT240531P00063000 | 2024-05-28 2:52PM EDT | 63.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 22 | 62 | 0.00% |
| FTNT240531P00064000 | 2024-05-28 10:30AM EDT | 64.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 0.00% |
| FTNT240531P00065000 | 2024-05-29 11:23AM EDT | 65.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 0.00% |
| FTNT240531P00066000 | 2024-05-03 10:48AM EDT | 66.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240531P00067000 | 2024-05-06 9:45AM EDT | 67.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FTNT240531P00068000 | 2024-05-20 11:26AM EDT | 68.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FTNT240531P00069000 | 2024-04-12 10:36AM EDT | 69.00 | 5.25 | 9.00 | 12.30 | 0.00 | - | 1 | 0 | 242.97% |
| FTNT240531P00070000 | 2024-05-07 3:36PM EDT | 70.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FTNT240531P00073000 | 2024-05-07 1:50PM EDT | 73.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 75.00 | 11.06 | 13.50 | 15.85 | 0.00 | - | - | 0 | 242.19% |
| FTNT240531P00076000 | 2024-04-15 3:25PM EDT | 76.00 | 11.90 | 14.55 | 16.75 | 0.00 | - | - | 0 | 239.84% |
© 2024 Yahoo. Todos los derechos reservados.