Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:12PM EDT. Mercado abierto.
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607C00056000 | 2024-04-29 10:09AM EDT | 56.00 | 10.10 | 5.35 | 5.50 | 0.00 | - | - | 15 | 35.60% |
| FTNT240607C00058000 | 2024-05-13 9:30AM EDT | 58.00 | 2.00 | 2.91 | 3.75 | 0.00 | - | 1 | 12 | 30.91% |
| FTNT240607C00059000 | 2024-05-13 3:50PM EDT | 59.00 | 1.98 | 2.68 | 2.97 | 0.00 | - | 19 | 20 | 29.25% |
| FTNT240607C00060000 | 2024-05-15 10:10AM EDT | 60.00 | 1.95 | 2.19 | 2.28 | +0.52 | +36.36% | 12 | 44 | 28.03% |
| FTNT240607C00061000 | 2024-05-15 12:30PM EDT | 61.00 | 1.50 | 1.62 | 1.65 | +0.13 | +9.49% | 21 | 74 | 26.44% |
| FTNT240607C00062000 | 2024-05-15 9:45AM EDT | 62.00 | 1.20 | 1.16 | 1.19 | +0.21 | +21.21% | 5 | 103 | 26.10% |
| FTNT240607C00063000 | 2024-05-15 1:19PM EDT | 63.00 | 0.85 | 0.80 | 0.84 | +0.10 | +13.33% | 2 | 858 | 26.03% |
| FTNT240607C00064000 | 2024-05-15 11:34AM EDT | 64.00 | 0.49 | 0.54 | 0.59 | +0.09 | +22.50% | 1 | 23 | 26.32% |
| FTNT240607C00065000 | 2024-05-15 1:48PM EDT | 65.00 | 0.37 | 0.35 | 0.40 | +0.03 | +8.82% | 5 | 53 | 26.42% |
| FTNT240607C00066000 | 2024-05-15 1:48PM EDT | 66.00 | 0.25 | 0.23 | 0.27 | +0.09 | +56.25% | 22 | 33 | 26.71% |
| FTNT240607C00067000 | 2024-05-14 12:41PM EDT | 67.00 | 0.13 | 0.14 | 0.19 | 0.00 | - | 4 | 46 | 27.44% |
| FTNT240607C00068000 | 2024-05-15 9:30AM EDT | 68.00 | 0.10 | 0.09 | 0.13 | -0.06 | -37.50% | 1 | 4 | 27.93% |
| FTNT240607C00069000 | 2024-05-08 10:06AM EDT | 69.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 6 | 4 | 29.69% |
| FTNT240607C00070000 | 2024-05-15 11:10AM EDT | 70.00 | 0.07 | 0.05 | 0.12 | +0.02 | +40.00% | 2 | 105 | 33.01% |
| FTNT240607C00071000 | 2024-04-29 10:05AM EDT | 71.00 | 2.17 | 0.01 | 0.10 | 0.00 | - | - | 1 | 34.38% |
| FTNT240607C00072000 | 2024-05-03 10:04AM EDT | 72.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 16 | 13 | 36.82% |
| FTNT240607C00074000 | 2024-05-03 11:35AM EDT | 74.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 2 | 40.82% |
| FTNT240607C00075000 | 2024-05-13 10:57AM EDT | 75.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 10 | 41 | 43.16% |
| FTNT240607C00076000 | 2024-05-03 11:43AM EDT | 76.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 20 | 21 | 44.53% |
| FTNT240607C00080000 | 2024-05-01 10:43AM EDT | 80.00 | 0.46 | 0.01 | 0.08 | 0.00 | - | - | 13 | 52.93% |
| FTNT240607C00085000 | 2024-05-03 9:52AM EDT | 85.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 3 | 0 | 64.06% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607P00045000 | 2024-05-06 10:35AM EDT | 45.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 1 | 62.70% |
| FTNT240607P00050000 | 2024-05-13 11:11AM EDT | 50.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 8 | 40.43% |
| FTNT240607P00052000 | 2024-05-08 11:46AM EDT | 52.00 | 0.16 | 0.01 | 0.09 | 0.00 | - | - | 8 | 36.13% |
| FTNT240607P00053000 | 2024-05-14 2:03PM EDT | 53.00 | 0.05 | 0.02 | 0.08 | -0.04 | -44.44% | 1 | 22 | 31.84% |
| FTNT240607P00054000 | 2024-05-14 3:10PM EDT | 54.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 2 | 11 | 29.59% |
| FTNT240607P00055000 | 2024-05-15 10:03AM EDT | 55.00 | 0.13 | 0.09 | 0.11 | -0.03 | -18.75% | 3 | 131 | 26.56% |
| FTNT240607P00056000 | 2024-05-14 2:03PM EDT | 56.00 | 0.30 | 0.15 | 0.18 | 0.00 | - | 9 | 71 | 25.88% |
| FTNT240607P00057000 | 2024-05-15 11:34AM EDT | 57.00 | 0.31 | 0.25 | 0.28 | -0.18 | -36.73% | 11 | 71 | 24.95% |
| FTNT240607P00058000 | 2024-05-15 12:45PM EDT | 58.00 | 0.48 | 0.41 | 0.44 | -0.17 | -26.15% | 10 | 157 | 24.37% |
| FTNT240607P00059000 | 2024-05-15 2:26PM EDT | 59.00 | 0.64 | 0.63 | 0.68 | -0.55 | -46.22% | 2 | 46 | 23.93% |
| FTNT240607P00060000 | 2024-05-15 10:03AM EDT | 60.00 | 1.09 | 0.95 | 1.02 | -0.31 | -22.14% | 3 | 168 | 23.68% |
| FTNT240607P00061000 | 2024-05-13 2:47PM EDT | 61.00 | 2.27 | 1.37 | 1.45 | 0.00 | - | 32 | 32 | 23.24% |
| FTNT240607P00062000 | 2024-05-15 10:52AM EDT | 62.00 | 2.06 | 1.81 | 1.99 | -1.16 | -36.02% | 3 | 11 | 22.80% |
| FTNT240607P00063000 | 2024-05-08 12:33PM EDT | 63.00 | 4.63 | 2.53 | 2.65 | 0.00 | - | 5 | 18 | 22.61% |
| FTNT240607P00064000 | 2024-05-15 2:41PM EDT | 64.00 | 3.25 | 3.30 | 3.40 | -0.61 | -15.80% | 43 | 255 | 22.32% |
| FTNT240607P00065000 | 2024-05-14 1:38PM EDT | 65.00 | 5.23 | 3.40 | 4.25 | 0.00 | - | 1 | 22 | 22.56% |
| FTNT240607P00066000 | 2024-05-06 10:23AM EDT | 66.00 | 5.75 | 4.35 | 5.15 | 0.00 | - | - | 0 | 22.75% |
| FTNT240607P00068000 | 2024-05-06 10:11AM EDT | 68.00 | 7.60 | 6.80 | 7.05 | 0.00 | - | - | 0 | 23.15% |
| FTNT240607P00072000 | 2024-05-03 10:24AM EDT | 72.00 | 10.72 | 10.80 | 11.05 | 0.00 | - | 1 | 0 | 32.81% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 75.00 | 11.95 | 13.85 | 14.05 | 0.00 | - | - | 0 | 39.26% |
© 2024 Yahoo. Todos los derechos reservados.