U.S. markets closed

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
68.31+1.04 (+1.55%)
Al cierre: 04:00PM EDT
68.30 -0.01 (-0.01%)
Fuera de horario: 07:47PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FTNT240405C000590002024-03-22 11:21AM EDT59.009.028.2510.550.00-43157.03%
FTNT240405C000610002024-03-26 10:44AM EDT61.006.156.559.300.00-13176.76%
FTNT240405C000620002024-03-21 1:38PM EDT62.006.655.858.400.00--177.00%
FTNT240405C000630002024-03-28 1:18PM EDT63.005.404.457.35+0.60+12.50%1360.64%
FTNT240405C000640002024-03-27 10:46AM EDT64.002.913.404.700.00-11045.31%
FTNT240405C000650002024-03-28 10:53AM EDT65.003.402.903.65+1.10+47.83%182536.13%
FTNT240405C000660002024-03-28 12:29PM EDT66.002.602.462.89+0.78+42.86%72136.62%
FTNT240405C000670002024-03-28 3:36PM EDT67.001.941.821.92+0.76+64.41%4631828.71%
FTNT240405C000680002024-03-28 3:55PM EDT68.001.331.201.26+0.61+84.72%19857427.30%
FTNT240405C000690002024-03-28 3:58PM EDT69.000.830.750.81+0.38+84.44%48817427.64%
FTNT240405C000700002024-03-28 3:55PM EDT70.000.510.450.52+0.22+75.86%21312728.81%
FTNT240405C000710002024-03-28 3:57PM EDT71.000.290.250.31+0.12+70.59%1128729.35%
FTNT240405C000720002024-03-28 3:57PM EDT72.000.180.140.19+0.06+50.00%27211730.47%
FTNT240405C000730002024-03-28 12:29PM EDT73.000.100.080.11-0.01-9.09%34731.25%
FTNT240405C000740002024-03-28 2:43PM EDT74.000.060.040.08-0.04-40.00%83833.59%
FTNT240405C000750002024-03-28 2:23PM EDT75.000.050.030.060.00-1016235.94%
FTNT240405C000760002024-03-19 10:08AM EDT76.000.120.020.050.00-104838.67%
FTNT240405C000770002024-03-27 12:08PM EDT77.000.030.020.040.00-12841.02%
FTNT240405C000780002024-03-13 10:18AM EDT78.000.390.010.040.00-41544.53%
FTNT240405C000790002024-03-28 2:00PM EDT79.000.020.010.03-0.27-93.10%5346.09%
FTNT240405C000800002024-03-27 10:51AM EDT80.000.010.000.030.00-12549.61%
FTNT240405C000810002024-03-18 12:13PM EDT81.000.030.000.030.00-1452.73%
FTNT240405C000850002024-03-06 2:28PM EDT85.000.190.000.000.00-5525.00%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FTNT240405P000530002024-02-27 12:16PM EDT53.000.030.000.040.00--172.66%
FTNT240405P000550002024-02-26 12:07PM EDT55.000.140.000.230.00-1182.62%
FTNT240405P000570002024-03-20 2:59PM EDT57.000.050.001.270.00--3107.72%
FTNT240405P000580002024-03-15 9:37AM EDT58.000.210.000.060.00-2552.34%
FTNT240405P000590002024-03-28 12:02PM EDT59.000.010.000.03-0.02-66.67%93147.66%
FTNT240405P000600002024-03-25 3:52PM EDT60.000.050.010.030.00-11342.58%
FTNT240405P000610002024-03-25 11:57AM EDT61.000.070.010.040.00-21339.84%
FTNT240405P000620002024-03-28 10:01AM EDT62.000.060.020.05-0.05-45.45%15536.33%
FTNT240405P000630002024-03-28 1:39PM EDT63.000.050.030.06-0.15-75.00%214432.42%
FTNT240405P000640002024-03-28 3:03PM EDT64.000.050.050.08-0.19-79.17%3950029.00%
FTNT240405P000650002024-03-28 3:58PM EDT65.000.130.110.14-0.22-62.86%2050627.15%
FTNT240405P000660002024-03-28 3:51PM EDT66.000.220.200.27-0.51-69.86%3712926.27%
FTNT240405P000670002024-03-28 3:55PM EDT67.000.410.460.50-0.60-59.41%19612725.64%
FTNT240405P000680002024-03-28 3:50PM EDT68.000.820.830.89-0.94-53.41%2561,28525.78%
FTNT240405P000690002024-03-28 3:52PM EDT69.001.391.361.43-1.09-43.95%302825.88%
FTNT240405P000700002024-03-28 3:35PM EDT70.002.052.012.16-1.16-36.14%394827.34%
FTNT240405P000710002024-03-27 3:24PM EDT71.004.212.763.550.00-12846.48%
FTNT240405P000720002024-03-28 3:52PM EDT72.003.773.654.60-1.21-24.30%101655.52%
FTNT240405P000730002024-03-11 1:06PM EDT73.003.464.555.350.00-8654.59%
FTNT240405P000740002024-03-08 10:32AM EDT74.003.054.556.700.00-1472.56%
FTNT240405P000750002024-03-08 11:27AM EDT75.003.555.858.500.00-1060.25%