Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:26PM EDT. Mercado abierto.
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240614C00053000 | 2024-05-20 10:15AM EDT | 53.00 | 8.75 | 8.40 | 8.65 | 0.00 | - | 1 | 1 | 46.58% |
| FTNT240614C00056000 | 2024-05-06 10:36AM EDT | 56.00 | 4.70 | 5.50 | 6.20 | 0.00 | - | 1 | 1 | 47.27% |
| FTNT240614C00058000 | 2024-05-15 2:34PM EDT | 58.00 | 4.60 | 2.70 | 4.00 | +0.70 | +17.95% | 1 | 29 | 31.89% |
| FTNT240614C00059000 | 2024-05-21 10:12AM EDT | 59.00 | 2.31 | 2.43 | 3.20 | 0.00 | - | 3 | 13 | 30.15% |
| FTNT240614C00060000 | 2024-05-23 9:32AM EDT | 60.00 | 2.85 | 2.38 | 2.50 | +0.47 | +19.75% | 1 | 54 | 29.10% |
| FTNT240614C00061000 | 2024-05-21 3:40PM EDT | 61.00 | 1.82 | 1.82 | 1.92 | -0.03 | -1.62% | 5 | 29 | 28.76% |
| FTNT240614C00062000 | 2024-05-23 10:08AM EDT | 62.00 | 1.38 | 1.23 | 1.43 | -0.15 | -9.80% | 12 | 79 | 28.39% |
| FTNT240614C00063000 | 2024-05-23 10:24AM EDT | 63.00 | 1.05 | 0.94 | 1.02 | -0.12 | -10.26% | 5 | 179 | 27.88% |
| FTNT240614C00064000 | 2024-05-22 3:03PM EDT | 64.00 | 0.69 | 0.65 | 0.71 | 0.00 | - | 1 | 58 | 27.64% |
| FTNT240614C00065000 | 2024-05-23 12:08PM EDT | 65.00 | 0.47 | 0.43 | 0.48 | -0.06 | -11.32% | 18 | 69 | 27.44% |
| FTNT240614C00066000 | 2024-05-21 3:32PM EDT | 66.00 | 0.33 | 0.30 | 0.34 | 0.00 | - | 1 | 76 | 28.03% |
| FTNT240614C00067000 | 2024-05-21 10:54AM EDT | 67.00 | 0.19 | 0.20 | 0.24 | 0.00 | - | 8 | 13 | 28.61% |
| FTNT240614C00068000 | 2024-05-14 3:52PM EDT | 68.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 2 | 4 | 29.30% |
| FTNT240614C00070000 | 2024-05-15 11:40AM EDT | 70.00 | 0.10 | 0.04 | 0.54 | 0.00 | - | - | 15 | 47.95% |
| FTNT240614C00076000 | 2024-05-06 10:25AM EDT | 76.00 | 0.13 | 0.01 | 0.41 | 0.00 | - | 2 | 1 | 53.32% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240614P00050000 | 2024-05-21 10:32AM EDT | 50.00 | 0.11 | 0.01 | 0.39 | 0.00 | - | 1 | 3 | 53.03% |
| FTNT240614P00052000 | 2024-05-08 9:58AM EDT | 52.00 | 0.41 | 0.03 | 0.44 | 0.00 | - | 1 | 26 | 54.88% |
| FTNT240614P00053000 | 2024-05-21 1:45PM EDT | 53.00 | 0.10 | 0.03 | 0.48 | 0.00 | - | 1 | 28 | 51.56% |
| FTNT240614P00054000 | 2024-05-22 12:33PM EDT | 54.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 10 | 39 | 33.01% |
| FTNT240614P00055000 | 2024-05-21 10:22AM EDT | 55.00 | 0.23 | 0.12 | 0.14 | 0.00 | - | 24 | 203 | 29.69% |
| FTNT240614P00056000 | 2024-05-22 3:58PM EDT | 56.00 | 0.19 | 0.18 | 0.21 | 0.00 | - | 5 | 45 | 28.71% |
| FTNT240614P00057000 | 2024-05-22 1:17PM EDT | 57.00 | 0.32 | 0.27 | 0.31 | +0.05 | +18.52% | 1 | 184 | 27.64% |
| FTNT240614P00058000 | 2024-05-23 1:05PM EDT | 58.00 | 0.43 | 0.43 | 0.47 | -0.01 | -2.27% | 2 | 254 | 27.00% |
| FTNT240614P00059000 | 2024-05-22 2:19PM EDT | 59.00 | 0.65 | 0.64 | 0.69 | -0.07 | -9.72% | 1 | 52 | 26.32% |
| FTNT240614P00060000 | 2024-05-22 2:19PM EDT | 60.00 | 1.04 | 0.95 | 1.01 | 0.00 | - | 7 | 82 | 26.00% |
| FTNT240614P00061000 | 2024-05-23 9:50AM EDT | 61.00 | 1.53 | 1.35 | 1.43 | +0.16 | +11.68% | 1 | 64 | 25.81% |
| FTNT240614P00062000 | 2024-05-22 3:49PM EDT | 62.00 | 1.95 | 1.88 | 1.95 | 0.00 | - | 17 | 34 | 25.61% |
| FTNT240614P00063000 | 2024-05-10 11:40AM EDT | 63.00 | 4.25 | 2.48 | 2.55 | 0.00 | - | 3 | 6 | 25.10% |
| FTNT240614P00065000 | 2024-05-10 1:30PM EDT | 65.00 | 6.68 | 3.95 | 4.10 | 0.00 | - | 1 | 3 | 25.83% |
| FTNT240614P00067000 | 2024-05-07 10:23AM EDT | 67.00 | 8.53 | 5.65 | 5.90 | 0.00 | - | - | 0 | 27.59% |
| FTNT240614P00068000 | 2024-05-07 9:42AM EDT | 68.00 | 8.50 | 6.60 | 7.00 | 0.00 | - | - | 2 | 34.33% |
| FTNT240614P00069000 | 2024-05-13 2:17PM EDT | 69.00 | 9.47 | 7.55 | 8.25 | 0.00 | - | 1 | 1 | 45.02% |
| FTNT240614P00070000 | 2024-05-03 10:57AM EDT | 70.00 | 10.00 | 8.50 | 9.85 | 0.00 | - | 2 | 3 | 62.99% |
© 2024 Yahoo. Todos los derechos reservados.