U.S. markets open in 7 hours 22 minutes

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
59.90+0.35 (+0.59%)
Al cierre: 04:00PM EDT
59.96 +0.06 (+0.10%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FTNT240719C000350002024-06-18 1:01PM EDT35.0025.250.000.000.00-2300.00%
FTNT240719C000400002024-07-09 9:49AM EDT40.0019.800.000.000.00-100.00%
FTNT240719C000450002024-07-12 10:05AM EDT45.0013.950.000.000.00-300.00%
FTNT240719C000475002024-07-11 9:56AM EDT47.5012.350.000.000.00-100.00%
FTNT240719C000500002024-07-15 3:05PM EDT50.0010.100.000.000.00-600.00%
FTNT240719C000510002024-07-15 10:22AM EDT51.009.600.000.000.00-200.00%
FTNT240719C000540002024-07-09 12:52PM EDT54.006.800.000.000.00--00.00%
FTNT240719C000550002024-07-12 1:48PM EDT55.004.590.000.000.00-100.00%
FTNT240719C000560002024-07-03 11:03AM EDT56.005.380.000.000.00-200.00%
FTNT240719C000570002024-07-09 10:09AM EDT57.002.840.000.000.00-400.00%
FTNT240719C000575002024-07-15 11:19AM EDT57.503.110.000.000.00-500.00%
FTNT240719C000580002024-07-15 10:31AM EDT58.002.670.000.000.00-100.00%
FTNT240719C000590002024-07-15 10:15AM EDT59.002.000.000.000.00-3400.00%
FTNT240719C000600002024-07-15 3:55PM EDT60.000.820.000.000.00-13700.78%
FTNT240719C000610002024-07-15 3:54PM EDT61.000.400.000.000.00-12806.25%
FTNT240719C000620002024-07-15 3:51PM EDT62.000.190.000.000.00-24706.25%
FTNT240719C000625002024-07-15 2:19PM EDT62.500.150.000.000.00-38012.50%
FTNT240719C000630002024-07-15 3:55PM EDT63.000.110.000.000.00-234012.50%
FTNT240719C000640002024-07-15 1:53PM EDT64.000.080.000.000.00-141012.50%
FTNT240719C000650002024-07-15 3:48PM EDT65.000.040.000.000.00-58025.00%
FTNT240719C000660002024-07-15 1:23PM EDT66.000.020.000.000.00-13025.00%
FTNT240719C000670002024-07-05 1:30PM EDT67.000.120.000.000.00-8025.00%
FTNT240719C000675002024-07-15 12:52PM EDT67.500.040.000.000.00-28025.00%
FTNT240719C000680002024-07-15 12:09PM EDT68.000.020.000.000.00-1025.00%
FTNT240719C000690002024-06-28 2:23PM EDT69.000.070.000.000.00-40025.00%
FTNT240719C000700002024-07-15 9:58AM EDT70.000.020.000.000.00-2025.00%
FTNT240719C000750002024-07-15 2:34PM EDT75.000.010.000.000.00-27050.00%
FTNT240719C000800002024-07-15 2:48PM EDT80.000.010.000.000.00-7050.00%
FTNT240719C000850002024-07-09 3:27PM EDT85.000.010.000.000.00-32050.00%
FTNT240719C000900002024-07-15 3:06PM EDT90.000.050.000.000.00-3050.00%
FTNT240719C000950002024-06-13 10:27AM EDT95.000.020.000.100.00-170189.06%
FTNT240719C001000002024-05-23 1:18PM EDT100.000.020.001.270.00-221313.09%
FTNT240719C001050002024-06-11 2:50PM EDT105.000.010.000.150.00-113235.16%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FTNT240719P000350002024-06-20 9:30AM EDT35.000.040.000.000.00-19050.00%
FTNT240719P000375002024-07-10 9:51AM EDT37.500.020.000.000.00--050.00%
FTNT240719P000400002024-06-24 9:30AM EDT40.000.010.000.000.00-4050.00%
FTNT240719P000450002024-07-02 1:59PM EDT45.000.010.000.000.00-10050.00%
FTNT240719P000475002024-07-12 3:54PM EDT47.500.020.000.000.00-1050.00%
FTNT240719P000490002024-07-15 12:40PM EDT49.000.010.000.000.00-70050.00%
FTNT240719P000500002024-07-12 3:38PM EDT50.000.020.000.000.00-45050.00%
FTNT240719P000510002024-07-10 12:01PM EDT51.000.030.000.000.00-1050.00%
FTNT240719P000520002024-07-15 10:04AM EDT52.000.080.000.000.00-1025.00%
FTNT240719P000525002024-07-15 3:32PM EDT52.500.030.000.000.00-13025.00%
FTNT240719P000530002024-07-08 1:12PM EDT53.000.040.000.000.00-3025.00%
FTNT240719P000540002024-07-12 9:32AM EDT54.000.150.000.000.00-1025.00%
FTNT240719P000550002024-07-15 12:19PM EDT55.000.050.000.000.00-15025.00%
FTNT240719P000560002024-07-15 12:09PM EDT56.000.070.000.000.00-34012.50%
FTNT240719P000570002024-07-15 2:53PM EDT57.000.130.000.000.00-40012.50%
FTNT240719P000575002024-07-15 3:08PM EDT57.500.160.000.000.00-279012.50%
FTNT240719P000580002024-07-15 3:37PM EDT58.000.220.000.000.00-33806.25%
FTNT240719P000590002024-07-15 3:58PM EDT59.000.480.000.000.00-61803.13%
FTNT240719P000600002024-07-15 3:58PM EDT60.000.910.000.000.00-7200.00%
FTNT240719P000610002024-07-15 3:53PM EDT61.001.620.000.000.00-4400.00%
FTNT240719P000620002024-07-12 1:50PM EDT62.002.470.000.000.00-100.00%
FTNT240719P000625002024-07-15 11:20AM EDT62.502.250.000.000.00-700.00%
FTNT240719P000630002024-07-15 3:38PM EDT63.003.120.000.000.00-1000.00%
FTNT240719P000640002024-07-09 2:59PM EDT64.003.650.000.000.00-100.00%
FTNT240719P000650002024-07-15 3:38PM EDT65.005.070.000.000.00-1900.00%
FTNT240719P000660002024-07-11 10:30AM EDT66.006.600.000.000.00--00.00%
FTNT240719P000675002024-07-05 2:10PM EDT67.506.240.000.000.00-200.00%
FTNT240719P000700002024-07-11 3:54PM EDT70.0011.100.000.000.00-1900.00%
FTNT240719P000750002024-06-20 12:46PM EDT75.0016.700.000.000.00-100.00%
FTNT240719P000800002024-07-11 2:41PM EDT80.0021.050.000.000.00-1800.00%
FTNT240719P000850002024-02-01 2:27PM EDT85.0020.0515.2517.200.00--80.00%