U.S. markets open in 6 hours 57 minutes
F S&P 500
5,072.25 +25.75 (+0.51%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,545.50 +107.25 (+0.62%) E-mini Russell 2000 Index Futur
2,008.80 +19.10 (+0.96%) Petróleo
79.59 +0.59 (+0.75%) Oro
2,326.40 +15.40 (+0.67%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00043500 | 2024-04-26 9:57AM EDT | 43.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240503C00045000 | 2024-04-17 1:42PM EDT | 45.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240503C00047000 | 2024-04-26 9:41AM EDT | 47.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503C00051000 | 2024-04-26 10:14AM EDT | 51.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240503C00052000 | 2024-04-26 10:14AM EDT | 52.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240503C00054000 | 2024-04-26 1:45PM EDT | 54.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503C00055000 | 2024-04-30 11:52AM EDT | 55.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503C00058000 | 2024-05-01 11:03AM EDT | 58.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240503C00059000 | 2024-05-01 2:52PM EDT | 59.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| FTNT240503C00060000 | 2024-05-01 10:47AM EDT | 60.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503C00061000 | 2024-05-01 2:39PM EDT | 61.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FTNT240503C00062000 | 2024-05-01 12:37PM EDT | 62.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FTNT240503C00063000 | 2024-05-01 3:43PM EDT | 63.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| FTNT240503C00064000 | 2024-05-01 3:59PM EDT | 64.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| FTNT240503C00065000 | 2024-05-01 3:51PM EDT | 65.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 6.25% |
| FTNT240503C00066000 | 2024-05-01 3:56PM EDT | 66.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| FTNT240503C00067000 | 2024-05-01 3:40PM EDT | 67.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| FTNT240503C00068000 | 2024-05-01 3:47PM EDT | 68.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2,402 | 0 | 25.00% |
| FTNT240503C00069000 | 2024-05-01 3:58PM EDT | 69.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 25.00% |
| FTNT240503C00070000 | 2024-05-01 3:58PM EDT | 70.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2,439 | 0 | 25.00% |
| FTNT240503C00071000 | 2024-05-01 3:56PM EDT | 71.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| FTNT240503C00072000 | 2024-05-01 3:44PM EDT | 72.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 50.00% |
| FTNT240503C00073000 | 2024-05-01 3:39PM EDT | 73.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| FTNT240503C00074000 | 2024-05-01 12:12PM EDT | 74.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FTNT240503C00075000 | 2024-05-01 3:48PM EDT | 75.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| FTNT240503C00076000 | 2024-05-01 10:12AM EDT | 76.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240503C00077000 | 2024-05-01 2:24PM EDT | 77.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FTNT240503C00078000 | 2024-05-01 3:23PM EDT | 78.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| FTNT240503C00079000 | 2024-05-01 3:23PM EDT | 79.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| FTNT240503C00080000 | 2024-05-01 1:19PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| FTNT240503C00081000 | 2024-05-01 3:37PM EDT | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| FTNT240503C00082000 | 2024-05-01 3:14PM EDT | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| FTNT240503C00083000 | 2024-05-01 3:15PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTNT240503C00084000 | 2024-04-04 9:54AM EDT | 84.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FTNT240503C00085000 | 2024-04-26 1:30PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FTNT240503C00090000 | 2024-04-30 11:00AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FTNT240503C00095000 | 2024-04-26 2:16PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTNT240503P00040000 | 2024-04-01 2:55PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 50 | 259.38% |
| FTNT240503P00045000 | 2024-04-01 2:55PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 780 | 217.97% |
| FTNT240503P00047000 | 2024-04-30 1:56PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTNT240503P00048000 | 2024-04-29 3:21PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTNT240503P00049000 | 2024-05-01 10:05AM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FTNT240503P00050000 | 2024-05-01 3:57PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| FTNT240503P00051000 | 2024-04-25 2:02PM EDT | 51.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FTNT240503P00052000 | 2024-05-01 3:56PM EDT | 52.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FTNT240503P00053000 | 2024-05-01 3:53PM EDT | 53.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| FTNT240503P00054000 | 2024-05-01 11:01AM EDT | 54.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FTNT240503P00055000 | 2024-05-01 3:48PM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 50.00% |
| FTNT240503P00056000 | 2024-05-01 3:35PM EDT | 56.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 50.00% |
| FTNT240503P00057000 | 2024-05-01 3:56PM EDT | 57.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| FTNT240503P00058000 | 2024-05-01 3:56PM EDT | 58.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FTNT240503P00059000 | 2024-05-01 3:52PM EDT | 59.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| FTNT240503P00060000 | 2024-05-01 3:06PM EDT | 60.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| FTNT240503P00061000 | 2024-05-01 10:33AM EDT | 61.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FTNT240503P00062000 | 2024-05-01 3:56PM EDT | 62.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FTNT240503P00063000 | 2024-05-01 3:59PM EDT | 63.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| FTNT240503P00064000 | 2024-05-01 3:59PM EDT | 64.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| FTNT240503P00065000 | 2024-05-01 2:18PM EDT | 65.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240503P00066000 | 2024-05-01 3:43PM EDT | 66.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| FTNT240503P00067000 | 2024-05-01 3:02PM EDT | 67.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FTNT240503P00068000 | 2024-04-23 3:54PM EDT | 68.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503P00069000 | 2024-05-01 11:14AM EDT | 69.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503P00070000 | 2024-04-30 12:47PM EDT | 70.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240503P00071000 | 2024-04-29 2:14PM EDT | 71.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240503P00072000 | 2024-04-15 2:36PM EDT | 72.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503P00073000 | 2024-05-01 10:13AM EDT | 73.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503P00074000 | 2024-04-22 11:22AM EDT | 74.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240503P00075000 | 2024-04-30 12:47PM EDT | 75.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503P00077000 | 2024-04-29 2:15PM EDT | 77.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.