Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:54PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00025000 | 2024-02-06 10:55AM EDT | 25.00 | 41.55 | 46.35 | 50.35 | 0.00 | - | 8 | 11 | 586.77% |
| FTNT240621C00030000 | 2024-03-06 10:52AM EDT | 30.00 | 40.27 | 38.85 | 41.70 | 0.00 | - | 1 | 27 | 404.35% |
| FTNT240621C00035000 | 2024-05-09 2:29PM EDT | 35.00 | 23.87 | 25.70 | 26.90 | 0.00 | - | 1 | 63 | 99.61% |
| FTNT240621C00040000 | 2024-04-30 12:37PM EDT | 40.00 | 24.00 | 21.25 | 21.40 | 0.00 | - | 10 | 233 | 80.27% |
| FTNT240621C00045000 | 2024-05-15 12:41PM EDT | 45.00 | 15.95 | 16.30 | 16.45 | +1.75 | +12.32% | 1 | 49 | 63.67% |
| FTNT240621C00050000 | 2024-05-15 12:10PM EDT | 50.00 | 11.15 | 11.35 | 11.50 | +1.20 | +12.06% | 1 | 1,379 | 49.61% |
| FTNT240621C00055000 | 2024-05-15 2:36PM EDT | 55.00 | 6.67 | 6.60 | 7.05 | +0.98 | +17.22% | 12 | 917 | 42.11% |
| FTNT240621C00057500 | 2024-05-15 10:37AM EDT | 57.50 | 4.40 | 4.45 | 4.55 | +0.64 | +17.02% | 3 | 70 | 30.98% |
| FTNT240621C00060000 | 2024-05-15 2:17PM EDT | 60.00 | 2.76 | 2.72 | 2.74 | +0.42 | +17.95% | 235 | 2,881 | 27.93% |
| FTNT240621C00062500 | 2024-05-15 2:17PM EDT | 62.50 | 1.46 | 1.43 | 1.47 | +0.18 | +14.06% | 121 | 171 | 26.61% |
| FTNT240621C00065000 | 2024-05-15 2:36PM EDT | 65.00 | 0.70 | 0.69 | 0.72 | +0.09 | +14.75% | 49 | 3,702 | 26.39% |
| FTNT240621C00067500 | 2024-05-15 12:52PM EDT | 67.50 | 0.33 | 0.32 | 0.37 | +0.06 | +22.22% | 28 | 880 | 27.59% |
| FTNT240621C00070000 | 2024-05-15 12:47PM EDT | 70.00 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 23 | 3,113 | 28.47% |
| FTNT240621C00072500 | 2024-05-13 11:33AM EDT | 72.50 | 0.05 | 0.05 | 0.14 | 0.00 | - | 2 | 575 | 32.13% |
| FTNT240621C00075000 | 2024-05-13 3:13PM EDT | 75.00 | 0.01 | 0.02 | 0.11 | 0.00 | - | 8 | 3,262 | 35.45% |
| FTNT240621C00077500 | 2024-05-03 10:06AM EDT | 77.50 | 0.22 | 0.01 | 0.10 | 0.00 | - | 36 | 86 | 39.26% |
| FTNT240621C00080000 | 2024-05-13 2:04PM EDT | 80.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 2 | 1,817 | 42.68% |
| FTNT240621C00085000 | 2024-05-14 10:22AM EDT | 85.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 481 | 46.29% |
| FTNT240621C00090000 | 2024-05-09 12:05PM EDT | 90.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 8 | 195 | 53.52% |
| FTNT240621C00095000 | 2024-05-03 9:30AM EDT | 95.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 885 | 65.04% |
| FTNT240621C00100000 | 2024-04-25 9:31AM EDT | 100.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 193 | 71.09% |
| FTNT240621C00105000 | 2024-05-02 2:51PM EDT | 105.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 3 | 134 | 76.76% |
| FTNT240621C00110000 | 2024-04-04 2:43PM EDT | 110.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 20 | 81 | 97.56% |
| FTNT240621C00115000 | 2024-05-08 1:39PM EDT | 115.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 498 | 75.78% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00025000 | 2024-05-07 11:51AM EDT | 25.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 17 | 18 | 93.75% |
| FTNT240621P00030000 | 2024-02-26 2:05PM EDT | 30.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 20 | 51 | 104.30% |
| FTNT240621P00035000 | 2024-05-06 3:44PM EDT | 35.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 3 | 139 | 78.13% |
| FTNT240621P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 44 | 171 | 50.00% |
| FTNT240621P00045000 | 2024-05-10 1:55PM EDT | 45.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 7 | 1,109 | 48.63% |
| FTNT240621P00047500 | 2024-05-13 11:50AM EDT | 47.50 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 1 | 41.90% |
| FTNT240621P00050000 | 2024-05-15 10:00AM EDT | 50.00 | 0.05 | 0.03 | 0.09 | -0.04 | -44.44% | 32 | 2,794 | 34.57% |
| FTNT240621P00052500 | 2024-05-13 1:51PM EDT | 52.50 | 0.22 | 0.09 | 0.15 | 0.00 | - | 1 | 47 | 30.47% |
| FTNT240621P00055000 | 2024-05-15 1:41PM EDT | 55.00 | 0.27 | 0.26 | 0.28 | -0.10 | -27.03% | 113 | 2,429 | 26.91% |
| FTNT240621P00057500 | 2024-05-15 11:25AM EDT | 57.50 | 0.68 | 0.59 | 0.63 | -0.11 | -13.92% | 15 | 449 | 24.93% |
| FTNT240621P00060000 | 2024-05-15 2:31PM EDT | 60.00 | 1.32 | 1.29 | 1.32 | -0.31 | -19.02% | 76 | 4,933 | 23.07% |
| FTNT240621P00062500 | 2024-05-15 1:54PM EDT | 62.50 | 2.58 | 2.52 | 2.56 | -0.87 | -25.22% | 25 | 13 | 21.90% |
| FTNT240621P00065000 | 2024-05-15 2:19PM EDT | 65.00 | 4.30 | 4.25 | 4.40 | -0.74 | -14.68% | 3 | 2,822 | 21.78% |
| FTNT240621P00067500 | 2024-05-14 3:49PM EDT | 67.50 | 7.26 | 6.45 | 6.60 | 0.00 | - | 2 | 278 | 21.63% |
| FTNT240621P00070000 | 2024-05-13 12:36PM EDT | 70.00 | 10.20 | 8.80 | 9.00 | 0.00 | - | 6 | 451 | 22.27% |
| FTNT240621P00072500 | 2024-05-02 11:22AM EDT | 72.50 | 9.25 | 11.35 | 11.50 | 0.00 | - | 1 | 0 | 26.76% |
| FTNT240621P00075000 | 2024-05-09 11:47AM EDT | 75.00 | 15.70 | 13.80 | 14.00 | 0.00 | - | 1 | 2 | 31.15% |
| FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 80.00 | 15.85 | 18.15 | 19.00 | 0.00 | - | 4 | 0 | 39.06% |
| FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 85.00 | 20.40 | 23.70 | 24.00 | 0.00 | - | 1 | 0 | 46.48% |
| FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 90.00 | 20.37 | 29.10 | 31.65 | 0.00 | - | 5 | 0 | 102.25% |
| FTNT240621P00095000 | 2023-11-08 3:25PM EDT | 95.00 | 44.20 | 42.10 | 44.30 | 0.00 | - | 130 | 0 | 230.01% |
| FTNT240621P00100000 | 2023-07-13 10:54AM EDT | 100.00 | 23.10 | 40.00 | 40.60 | 0.00 | - | - | 2 | 118.07% |
| FTNT240621P00105000 | 2023-08-02 2:32PM EDT | 105.00 | 30.70 | 43.70 | 44.70 | 0.00 | - | - | 0 | 88.48% |
© 2024 Yahoo. Todos los derechos reservados.