Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:11PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00053000 | 2024-05-14 11:12AM EDT | 53.00 | 6.90 | 8.05 | 8.30 | 0.00 | - | 4 | 6 | 56.84% |
| FTNT240524C00054000 | 2024-04-26 11:39AM EDT | 54.00 | 11.20 | 7.05 | 7.30 | 0.00 | - | 5 | 5 | 50.78% |
| FTNT240524C00056000 | 2024-04-19 3:36PM EDT | 56.00 | 8.55 | 4.40 | 5.30 | 0.00 | - | 1 | 1 | 45.70% |
| FTNT240524C00057000 | 2024-05-03 12:06PM EDT | 57.00 | 3.53 | 4.20 | 4.35 | 0.00 | - | 1 | 1 | 41.02% |
| FTNT240524C00058000 | 2024-05-15 9:41AM EDT | 58.00 | 3.50 | 3.25 | 3.40 | +0.65 | +22.81% | 1 | 84 | 35.74% |
| FTNT240524C00059000 | 2024-05-15 2:36PM EDT | 59.00 | 2.51 | 2.45 | 2.54 | +0.51 | +25.50% | 10 | 113 | 32.52% |
| FTNT240524C00060000 | 2024-05-15 12:16PM EDT | 60.00 | 1.53 | 1.74 | 1.78 | +0.14 | +10.07% | 37 | 221 | 30.13% |
| FTNT240524C00061000 | 2024-05-15 2:49PM EDT | 61.00 | 1.15 | 1.13 | 1.18 | +0.25 | +27.78% | 65 | 343 | 29.05% |
| FTNT240524C00062000 | 2024-05-15 2:44PM EDT | 62.00 | 0.72 | 0.69 | 0.73 | +0.11 | +18.03% | 96 | 397 | 28.47% |
| FTNT240524C00063000 | 2024-05-15 1:31PM EDT | 63.00 | 0.44 | 0.40 | 0.44 | +0.11 | +33.33% | 14 | 346 | 28.71% |
| FTNT240524C00064000 | 2024-05-15 1:54PM EDT | 64.00 | 0.24 | 0.23 | 0.27 | +0.06 | +33.33% | 82 | 167 | 29.69% |
| FTNT240524C00065000 | 2024-05-15 10:08AM EDT | 65.00 | 0.15 | 0.12 | 0.17 | +0.04 | +36.36% | 2 | 180 | 31.06% |
| FTNT240524C00066000 | 2024-05-14 12:57PM EDT | 66.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 6 | 20 | 32.52% |
| FTNT240524C00067000 | 2024-05-15 10:53AM EDT | 67.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 2 | 412 | 34.77% |
| FTNT240524C00068000 | 2024-05-07 9:35AM EDT | 68.00 | 0.15 | 0.01 | 0.08 | 0.00 | - | 2 | 56 | 39.06% |
| FTNT240524C00069000 | 2024-05-07 9:31AM EDT | 69.00 | 0.04 | 0.01 | 0.07 | -0.08 | -66.67% | 2 | 53 | 41.99% |
| FTNT240524C00070000 | 2024-05-15 12:09PM EDT | 70.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 1 | 36 | 45.90% |
| FTNT240524C00071000 | 2024-05-15 1:22PM EDT | 71.00 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 3 | 17 | 48.44% |
| FTNT240524C00072000 | 2024-05-07 10:38AM EDT | 72.00 | 0.11 | 0.01 | 0.06 | +0.06 | +120.00% | 2 | 60 | 51.95% |
| FTNT240524C00073000 | 2024-05-10 10:23AM EDT | 73.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 8 | 51.17% |
| FTNT240524C00074000 | 2024-05-09 1:27PM EDT | 74.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 16 | 54.30% |
| FTNT240524C00075000 | 2024-05-07 11:13AM EDT | 75.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 6 | 18 | 67.97% |
| FTNT240524C00076000 | 2024-05-07 3:51PM EDT | 76.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 2 | 12 | 71.48% |
| FTNT240524C00078000 | 2024-05-02 12:07PM EDT | 78.00 | 0.60 | 0.01 | 0.19 | 0.00 | - | 1 | 7 | 78.32% |
| FTNT240524C00079000 | 2024-04-29 9:56AM EDT | 79.00 | 0.52 | 0.01 | 0.19 | 0.00 | - | 1 | 5 | 81.64% |
| FTNT240524C00080000 | 2024-05-15 12:09PM EDT | 80.00 | 0.06 | 0.01 | 0.10 | -0.45 | -88.24% | 1 | 18 | 77.34% |
| FTNT240524C00081000 | 2024-05-03 9:30AM EDT | 81.00 | 0.33 | 0.01 | 0.19 | 0.00 | - | 2 | 3 | 87.89% |
| FTNT240524C00082000 | 2024-04-29 12:12PM EDT | 82.00 | 0.27 | 0.01 | 0.19 | 0.00 | - | 2 | 12 | 91.02% |
| FTNT240524C00083000 | 2024-05-03 9:56AM EDT | 83.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 55 | 42 | 94.14% |
| FTNT240524C00084000 | 2024-04-16 9:58AM EDT | 84.00 | 0.38 | 0.01 | 0.19 | 0.00 | - | 20 | 27 | 97.07% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00050000 | 2024-05-15 1:53PM EDT | 50.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 1 | 42 | 57.81% |
| FTNT240524P00052000 | 2024-05-06 11:58AM EDT | 52.00 | 0.11 | 0.01 | 0.06 | 0.00 | - | - | 2 | 51.95% |
| FTNT240524P00053000 | 2024-05-15 11:01AM EDT | 53.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 144 | 46.88% |
| FTNT240524P00054000 | 2024-05-15 10:40AM EDT | 54.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 1 | 32 | 42.77% |
| FTNT240524P00055000 | 2024-05-15 1:03PM EDT | 55.00 | 0.06 | 0.03 | 0.08 | -0.03 | -33.33% | 18 | 177 | 38.48% |
| FTNT240524P00056000 | 2024-05-15 1:25PM EDT | 56.00 | 0.06 | 0.02 | 0.08 | -0.09 | -60.00% | 50 | 251 | 33.01% |
| FTNT240524P00057000 | 2024-05-15 1:33PM EDT | 57.00 | 0.11 | 0.09 | 0.12 | -0.08 | -42.11% | 207 | 397 | 30.37% |
| FTNT240524P00058000 | 2024-05-15 1:51PM EDT | 58.00 | 0.19 | 0.17 | 0.20 | -0.19 | -50.00% | 206 | 476 | 28.42% |
| FTNT240524P00059000 | 2024-05-15 12:51PM EDT | 59.00 | 0.35 | 0.30 | 0.36 | -0.20 | -36.36% | 30 | 1,283 | 27.34% |
| FTNT240524P00060000 | 2024-05-15 12:30PM EDT | 60.00 | 0.72 | 0.57 | 0.62 | -0.23 | -24.21% | 13 | 190 | 26.32% |
| FTNT240524P00061000 | 2024-05-15 2:12PM EDT | 61.00 | 0.99 | 0.97 | 1.03 | -0.46 | -32.62% | 33 | 34 | 25.78% |
| FTNT240524P00062000 | 2024-05-15 10:08AM EDT | 62.00 | 1.54 | 1.52 | 1.59 | -0.66 | -30.00% | 5 | 175 | 25.24% |
| FTNT240524P00063000 | 2024-05-15 2:38PM EDT | 63.00 | 2.23 | 2.23 | 2.31 | -2.11 | -48.62% | 4 | 48 | 25.15% |
| FTNT240524P00064000 | 2024-05-15 2:20PM EDT | 64.00 | 3.00 | 3.05 | 3.15 | -0.68 | -18.48% | 77 | 893 | 25.39% |
| FTNT240524P00065000 | 2024-05-15 2:30PM EDT | 65.00 | 3.93 | 3.95 | 4.10 | -1.07 | -21.40% | 84 | 101 | 28.13% |
| FTNT240524P00066000 | 2024-05-06 1:51PM EDT | 66.00 | 6.97 | 4.85 | 5.05 | 0.00 | - | 1 | 3 | 29.30% |
| FTNT240524P00067000 | 2024-05-07 12:45PM EDT | 67.00 | 8.00 | 5.85 | 6.10 | 0.00 | - | 6 | 2 | 37.70% |
| FTNT240524P00068000 | 2024-05-02 3:21PM EDT | 68.00 | 6.00 | 6.80 | 7.05 | 0.00 | - | 30 | 0 | 37.70% |
| FTNT240524P00069000 | 2024-05-06 9:57AM EDT | 69.00 | 8.30 | 7.85 | 8.05 | 0.00 | - | 1 | 1 | 41.80% |
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 70.00 | 7.65 | 8.85 | 9.00 | 0.00 | - | 5 | 0 | 37.11% |
| FTNT240524P00071000 | 2024-05-03 2:37PM EDT | 71.00 | 10.80 | 9.80 | 10.05 | 0.00 | - | 22 | 0 | 49.41% |
| FTNT240524P00072000 | 2024-04-05 2:01PM EDT | 72.00 | 4.75 | 12.75 | 13.70 | 0.00 | - | 26 | 26 | 143.21% |
© 2024 Yahoo. Todos los derechos reservados.