Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00045000 | 2024-04-17 1:42PM EDT | 45.00 | 20.32 | 16.85 | 19.85 | 0.00 | - | - | 2 | 213.48% |
| FTNT240503C00055000 | 2024-04-26 2:19PM EDT | 55.00 | 9.92 | 9.60 | 10.20 | -6.83 | -40.78% | 1 | 2 | 118.07% |
| FTNT240503C00058000 | 2024-04-22 12:54PM EDT | 58.00 | 6.50 | 7.15 | 7.60 | 0.00 | - | 2 | 6 | 110.16% |
| FTNT240503C00059000 | 2024-04-16 1:44PM EDT | 59.00 | 7.05 | 6.50 | 6.75 | 0.00 | - | - | 1 | 109.08% |
| FTNT240503C00060000 | 2024-04-25 10:37AM EDT | 60.00 | 5.20 | 5.80 | 6.00 | 0.00 | - | 8 | 21 | 107.52% |
| FTNT240503C00061000 | 2024-04-25 3:41PM EDT | 61.00 | 5.00 | 4.90 | 6.15 | 0.00 | - | 8 | 12 | 116.36% |
| FTNT240503C00062000 | 2024-04-26 1:07PM EDT | 62.00 | 4.51 | 4.60 | 4.75 | +0.06 | +1.35% | 19 | 135 | 107.81% |
| FTNT240503C00063000 | 2024-04-26 3:57PM EDT | 63.00 | 4.11 | 4.05 | 4.20 | +0.26 | +6.75% | 73 | 132 | 107.81% |
| FTNT240503C00064000 | 2024-04-26 3:52PM EDT | 64.00 | 3.55 | 3.55 | 3.70 | +0.20 | +5.97% | 77 | 456 | 107.91% |
| FTNT240503C00065000 | 2024-04-26 3:58PM EDT | 65.00 | 3.20 | 3.10 | 3.25 | +0.34 | +11.89% | 55 | 438 | 108.15% |
| FTNT240503C00066000 | 2024-04-26 3:43PM EDT | 66.00 | 2.70 | 2.61 | 2.80 | +0.11 | +4.25% | 107 | 218 | 106.45% |
| FTNT240503C00067000 | 2024-04-26 3:59PM EDT | 67.00 | 2.41 | 2.27 | 2.54 | +0.25 | +11.57% | 2,600 | 538 | 108.69% |
| FTNT240503C00068000 | 2024-04-26 3:59PM EDT | 68.00 | 2.03 | 1.83 | 2.23 | +0.15 | +7.98% | 124 | 113 | 107.32% |
| FTNT240503C00069000 | 2024-04-26 3:57PM EDT | 69.00 | 1.71 | 1.55 | 1.96 | +0.06 | +3.64% | 21 | 105 | 107.96% |
| FTNT240503C00070000 | 2024-04-26 3:58PM EDT | 70.00 | 1.47 | 1.31 | 1.58 | +0.17 | +13.08% | 1,041 | 719 | 106.15% |
| FTNT240503C00071000 | 2024-04-26 3:54PM EDT | 71.00 | 1.24 | 0.95 | 1.29 | +0.12 | +10.71% | 150 | 258 | 102.25% |
| FTNT240503C00072000 | 2024-04-26 3:59PM EDT | 72.00 | 0.92 | 0.97 | 1.10 | 0.00 | - | 61 | 463 | 106.54% |
| FTNT240503C00073000 | 2024-04-26 2:36PM EDT | 73.00 | 0.75 | 0.40 | 0.93 | -0.06 | -7.41% | 17 | 121 | 97.17% |
| FTNT240503C00074000 | 2024-04-26 3:45PM EDT | 74.00 | 0.68 | 0.42 | 0.96 | +0.01 | +1.49% | 13 | 150 | 104.98% |
| FTNT240503C00075000 | 2024-04-26 3:58PM EDT | 75.00 | 0.57 | 0.57 | 0.66 | +0.02 | +3.64% | 10 | 149 | 107.42% |
| FTNT240503C00076000 | 2024-04-26 1:45PM EDT | 76.00 | 0.45 | 0.48 | 0.56 | -0.01 | -2.17% | 13 | 99 | 108.01% |
| FTNT240503C00077000 | 2024-04-26 2:28PM EDT | 77.00 | 0.36 | 0.39 | 0.47 | -0.02 | -5.26% | 7 | 126 | 108.11% |
| FTNT240503C00078000 | 2024-04-25 3:56PM EDT | 78.00 | 0.31 | 0.32 | 0.51 | -0.01 | -3.12% | 1 | 67 | 112.50% |
| FTNT240503C00079000 | 2024-04-26 3:58PM EDT | 79.00 | 0.31 | 0.26 | 0.33 | +0.04 | +14.81% | 8 | 238 | 108.59% |
| FTNT240503C00080000 | 2024-04-26 3:53PM EDT | 80.00 | 0.22 | 0.22 | 0.28 | -0.01 | -4.35% | 6 | 269 | 109.38% |
| FTNT240503C00081000 | 2024-04-25 3:58PM EDT | 81.00 | 0.20 | 0.17 | 0.24 | 0.00 | - | 122 | 117 | 109.57% |
| FTNT240503C00084000 | 2024-04-04 9:54AM EDT | 84.00 | 0.90 | 0.05 | 0.28 | 0.00 | - | 5 | 5 | 117.77% |
| FTNT240503C00085000 | 2024-04-26 1:30PM EDT | 85.00 | 0.13 | 0.04 | 0.26 | +0.03 | +30.00% | 4 | 42 | 119.92% |
| FTNT240503C00090000 | 2024-04-04 9:33AM EDT | 90.00 | 0.38 | 0.01 | 0.18 | 0.00 | - | 100 | 100 | 128.91% |
| FTNT240503C00095000 | 2024-04-26 2:16PM EDT | 95.00 | 0.02 | 0.00 | 0.15 | -0.22 | -91.67% | 49 | 2 | 141.02% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00035000 | 2024-04-26 12:43PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 1 | 171.88% |
| FTNT240503P00040000 | 2024-04-01 2:55PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 50 | 137.50% |
| FTNT240503P00045000 | 2024-04-01 2:55PM EDT | 45.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | - | 780 | 160.55% |
| FTNT240503P00050000 | 2024-04-26 3:19PM EDT | 50.00 | 0.10 | 0.05 | 0.14 | -0.13 | -56.52% | 3 | 36 | 105.08% |
| FTNT240503P00054000 | 2024-04-26 3:57PM EDT | 54.00 | 0.38 | 0.36 | 0.41 | -0.03 | -7.32% | 88 | 86 | 105.86% |
| FTNT240503P00055000 | 2024-04-26 3:54PM EDT | 55.00 | 0.56 | 0.49 | 0.55 | +0.03 | +5.66% | 15 | 105 | 106.25% |
| FTNT240503P00056000 | 2024-04-26 1:08PM EDT | 56.00 | 0.61 | 0.64 | 1.41 | -0.12 | -16.44% | 8 | 54 | 123.63% |
| FTNT240503P00057000 | 2024-04-26 3:46PM EDT | 57.00 | 0.86 | 0.83 | 0.94 | -0.08 | -8.51% | 14 | 50 | 106.93% |
| FTNT240503P00058000 | 2024-04-26 3:45PM EDT | 58.00 | 1.10 | 1.06 | 1.46 | -0.02 | -1.79% | 24 | 115 | 112.89% |
| FTNT240503P00059000 | 2024-04-26 3:45PM EDT | 59.00 | 1.39 | 1.33 | 1.42 | +0.04 | +2.96% | 17 | 110 | 106.35% |
| FTNT240503P00060000 | 2024-04-26 3:44PM EDT | 60.00 | 1.72 | 1.50 | 1.74 | -0.01 | -0.58% | 259 | 322 | 103.91% |
| FTNT240503P00061000 | 2024-04-26 3:24PM EDT | 61.00 | 1.96 | 2.01 | 2.11 | -0.24 | -10.91% | 7 | 59 | 106.84% |
| FTNT240503P00062000 | 2024-04-26 3:52PM EDT | 62.00 | 2.44 | 2.40 | 2.50 | -0.11 | -4.31% | 43 | 243 | 106.40% |
| FTNT240503P00063000 | 2024-04-26 3:52PM EDT | 63.00 | 2.88 | 2.82 | 2.95 | 0.00 | - | 88 | 137 | 105.96% |
| FTNT240503P00064000 | 2024-04-26 3:56PM EDT | 64.00 | 3.45 | 3.35 | 3.45 | +0.05 | +1.47% | 766 | 1,085 | 106.54% |
| FTNT240503P00065000 | 2024-04-26 3:28PM EDT | 65.00 | 3.85 | 3.85 | 4.00 | -0.14 | -3.51% | 53 | 306 | 106.01% |
| FTNT240503P00066000 | 2024-04-26 2:18PM EDT | 66.00 | 4.37 | 4.45 | 4.60 | -0.38 | -8.00% | 905 | 194 | 106.45% |
| FTNT240503P00067000 | 2024-04-26 1:19PM EDT | 67.00 | 5.04 | 5.05 | 5.35 | +0.69 | +15.86% | 11 | 132 | 107.91% |
| FTNT240503P00068000 | 2024-04-23 3:54PM EDT | 68.00 | 5.05 | 5.75 | 5.90 | 0.00 | - | 1 | 91 | 106.54% |
| FTNT240503P00069000 | 2024-04-24 9:31AM EDT | 69.00 | 5.70 | 6.35 | 6.60 | 0.00 | - | 1 | 45 | 104.59% |
| FTNT240503P00070000 | 2024-04-26 2:32PM EDT | 70.00 | 7.17 | 7.10 | 7.45 | +1.07 | +17.54% | 2 | 48 | 106.54% |
| FTNT240503P00071000 | 2024-04-11 2:37PM EDT | 71.00 | 4.85 | 7.95 | 8.15 | 0.00 | - | - | 5 | 106.54% |
| FTNT240503P00072000 | 2024-04-15 2:36PM EDT | 72.00 | 7.99 | 8.75 | 9.00 | 0.00 | - | 1 | 22 | 107.32% |
| FTNT240503P00073000 | 2024-04-25 10:06AM EDT | 73.00 | 10.05 | 9.55 | 9.85 | 0.00 | - | 1 | 10 | 107.13% |
| FTNT240503P00074000 | 2024-04-22 11:22AM EDT | 74.00 | 11.70 | 10.40 | 10.65 | 0.00 | - | 2 | 5 | 105.66% |
| FTNT240503P00075000 | 2024-04-19 1:41PM EDT | 75.00 | 12.00 | 11.25 | 12.50 | 0.00 | - | 6 | 7 | 128.61% |
| FTNT240503P00077000 | 2024-04-19 1:41PM EDT | 77.00 | 13.85 | 13.10 | 13.35 | 0.00 | - | 6 | 6 | 106.45% |
© 2024 Yahoo. Todos los derechos reservados.