U.S. markets open in 7 hours 12 minutes

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
64.48-0.25 (-0.39%)
Al cierre: 04:00PM EDT
64.48 0.00 (0.00%)
Fuera de horario: 07:50PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FTNT240419C000350002024-04-15 12:34PM EDT35.0031.000.000.000.00-1500.00%
FTNT240419C000450002024-03-28 1:07PM EDT45.0023.500.000.000.00-900.00%
FTNT240419C000500002024-04-03 9:53AM EDT50.0020.250.000.000.00-200.00%
FTNT240419C000550002024-04-16 1:40PM EDT55.009.820.000.000.00-500.00%
FTNT240419C000580002024-04-09 9:49AM EDT58.0010.750.000.000.00--00.00%
FTNT240419C000600002024-04-16 3:59PM EDT60.004.520.000.000.00-200.00%
FTNT240419C000610002024-04-16 1:10PM EDT61.003.540.000.000.00-100.00%
FTNT240419C000620002024-04-16 9:39AM EDT62.003.250.000.000.00-500.00%
FTNT240419C000630002024-04-16 9:39AM EDT63.002.400.000.000.00-400.00%
FTNT240419C000640002024-04-16 1:56PM EDT64.001.350.000.000.00-700.00%
FTNT240419C000650002024-04-16 3:34PM EDT65.000.650.000.000.00-43203.13%
FTNT240419C000660002024-04-16 2:50PM EDT66.000.400.000.000.00-2806.25%
FTNT240419C000670002024-04-16 2:37PM EDT67.000.170.000.000.00-20012.50%
FTNT240419C000680002024-04-16 2:44PM EDT68.000.100.000.000.00-72012.50%
FTNT240419C000690002024-04-16 2:40PM EDT69.000.040.000.000.00-13025.00%
FTNT240419C000700002024-04-16 3:34PM EDT70.000.030.000.000.00-356025.00%
FTNT240419C000710002024-04-16 12:54PM EDT71.000.030.000.000.00-13025.00%
FTNT240419C000720002024-04-16 2:23PM EDT72.000.020.000.000.00-22025.00%
FTNT240419C000730002024-04-16 1:13PM EDT73.000.030.000.000.00-6025.00%
FTNT240419C000740002024-04-16 9:48AM EDT74.000.030.000.000.00-1025.00%
FTNT240419C000750002024-04-16 3:26PM EDT75.000.010.000.000.00-15050.00%
FTNT240419C000760002024-04-16 10:31AM EDT76.000.090.000.000.00-1050.00%
FTNT240419C000770002024-04-15 9:59AM EDT77.000.020.000.000.00-2050.00%
FTNT240419C000780002024-04-08 11:09AM EDT78.000.050.000.000.00-7050.00%
FTNT240419C000790002024-04-11 1:17PM EDT79.000.040.000.000.00-3050.00%
FTNT240419C000800002024-04-16 10:31AM EDT80.000.100.000.000.00-1050.00%
FTNT240419C000850002024-04-08 2:54PM EDT85.000.010.000.000.00-175050.00%
FTNT240419C000900002024-03-15 2:06PM EDT90.000.040.000.160.00-212175.78%
FTNT240419C000950002024-04-01 9:39AM EDT95.000.090.000.000.00-1050.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FTNT240419P000350002024-03-11 2:44PM EDT35.000.050.000.120.00-11303.13%
FTNT240419P000400002024-02-16 10:30AM EDT40.000.050.000.160.00-10253.13%
FTNT240419P000450002024-03-14 9:30AM EDT45.000.130.000.160.00-859197.66%
FTNT240419P000500002024-04-16 10:57AM EDT50.000.010.000.000.00-1050.00%
FTNT240419P000550002024-04-16 11:12AM EDT55.000.060.000.000.00-3050.00%
FTNT240419P000560002024-03-20 10:44AM EDT56.000.100.000.000.00--050.00%
FTNT240419P000570002024-04-01 11:52AM EDT57.000.050.000.000.00-3025.00%
FTNT240419P000580002024-03-27 2:00PM EDT58.000.110.000.000.00-1025.00%
FTNT240419P000590002024-03-22 9:59AM EDT59.000.150.000.000.00-1025.00%
FTNT240419P000600002024-04-16 3:32PM EDT60.000.030.000.000.00-27025.00%
FTNT240419P000610002024-04-15 2:22PM EDT61.000.110.000.000.00-9012.50%
FTNT240419P000620002024-04-16 3:11PM EDT62.000.150.000.000.00-11012.50%
FTNT240419P000630002024-04-16 3:56PM EDT63.000.300.000.000.00-606.25%
FTNT240419P000640002024-04-16 3:53PM EDT64.000.570.000.000.00-2303.13%
FTNT240419P000650002024-04-16 3:53PM EDT65.001.020.000.000.00-9300.00%
FTNT240419P000660002024-04-16 3:53PM EDT66.001.650.000.000.00-1,24200.00%
FTNT240419P000670002024-04-16 3:53PM EDT67.002.680.000.000.00-61400.00%
FTNT240419P000680002024-04-16 12:15PM EDT68.003.300.000.000.00-500.00%
FTNT240419P000690002024-04-16 11:35AM EDT69.004.050.000.000.00-100.00%
FTNT240419P000700002024-04-16 10:34AM EDT70.005.000.000.000.00-300.00%
FTNT240419P000710002024-04-16 2:54PM EDT71.006.250.000.000.00-1900.00%
FTNT240419P000720002024-04-15 2:36PM EDT72.006.990.000.000.00-100.00%
FTNT240419P000730002024-04-05 3:05PM EDT73.002.710.000.000.00-1100.00%
FTNT240419P000740002024-04-05 10:55AM EDT74.004.450.000.000.00-100.00%
FTNT240419P000750002024-04-16 9:39AM EDT75.009.950.000.000.00-500.00%
FTNT240419P000770002024-04-09 11:38AM EDT77.008.700.000.000.00-1100.00%
FTNT240419P000790002024-04-03 9:55AM EDT79.008.600.000.000.00-400.00%
FTNT240419P000800002024-04-12 10:14AM EDT80.0012.850.000.000.00-100.00%
FTNT240419P000850002024-04-12 10:14AM EDT85.0017.850.000.000.00-100.00%
FTNT240419P000900002024-04-04 10:21AM EDT90.0017.850.000.000.00-600.00%