Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:43PM EDT. Mercado abierto.
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240628C00050000 | 2024-05-15 12:24PM EDT | 50.00 | 11.35 | 10.35 | 12.50 | 0.00 | - | - | 1 | 52.88% |
| FTNT240628C00054000 | 2024-05-09 1:02PM EDT | 54.00 | 5.85 | 5.90 | 7.80 | 0.00 | - | 2 | 2 | 45.07% |
| FTNT240628C00059000 | 2024-05-20 10:33AM EDT | 59.00 | 3.95 | 2.88 | 3.30 | 0.00 | - | 1 | 18 | 29.47% |
| FTNT240628C00060000 | 2024-05-17 9:47AM EDT | 60.00 | 2.94 | 2.57 | 2.72 | -0.01 | -0.34% | 1 | 3 | 29.42% |
| FTNT240628C00061000 | 2024-05-23 2:14PM EDT | 61.00 | 2.10 | 2.02 | 2.15 | -0.41 | -16.33% | 21 | 25 | 28.61% |
| FTNT240628C00062000 | 2024-05-22 3:49PM EDT | 62.00 | 1.80 | 1.59 | 1.68 | 0.00 | - | 5 | 9 | 28.17% |
| FTNT240628C00063000 | 2024-05-22 11:34AM EDT | 63.00 | 1.55 | 0.74 | 1.30 | 0.00 | - | 3 | 22 | 28.00% |
| FTNT240628C00064000 | 2024-05-23 11:42AM EDT | 64.00 | 1.06 | 0.79 | 0.99 | -0.09 | -7.83% | 20 | 11 | 27.91% |
| FTNT240628C00065000 | 2024-05-23 12:19PM EDT | 65.00 | 0.83 | 0.54 | 0.76 | +0.21 | +33.87% | 1 | 35 | 28.13% |
| FTNT240628C00066000 | 2024-05-22 1:34PM EDT | 66.00 | 0.63 | 0.48 | 0.54 | 0.00 | - | 9 | 13 | 27.64% |
| FTNT240628C00069000 | 2024-05-16 9:30AM EDT | 69.00 | 0.28 | 0.19 | 0.23 | 0.00 | - | 10 | 20 | 28.66% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240628P00052000 | 2024-05-15 3:56PM EDT | 52.00 | 0.14 | 0.01 | 0.66 | 0.00 | - | - | 3 | 47.66% |
| FTNT240628P00053000 | 2024-05-21 3:58PM EDT | 53.00 | 0.14 | 0.14 | 0.18 | 0.00 | - | 11 | 12 | 30.08% |
| FTNT240628P00055000 | 2024-05-22 1:54PM EDT | 55.00 | 0.27 | 0.13 | 0.33 | 0.00 | - | 25 | 35 | 28.03% |
| FTNT240628P00056000 | 2024-05-21 10:22AM EDT | 56.00 | 0.53 | 0.33 | 0.45 | 0.00 | - | 5 | 7 | 27.15% |
| FTNT240628P00057000 | 2024-05-23 11:24AM EDT | 57.00 | 0.46 | 0.45 | 0.64 | -0.01 | -2.13% | 2 | 23 | 26.86% |
| FTNT240628P00058000 | 2024-05-22 12:36PM EDT | 58.00 | 0.75 | 0.64 | 0.87 | +0.06 | +8.70% | 2 | 18 | 26.29% |
| FTNT240628P00059000 | 2024-05-23 9:34AM EDT | 59.00 | 1.00 | 0.90 | 1.17 | +0.04 | +4.17% | 2 | 13 | 25.83% |
| FTNT240628P00060000 | 2024-05-22 11:35AM EDT | 60.00 | 1.20 | 1.27 | 1.60 | 0.00 | - | 1 | 17 | 26.12% |
| FTNT240628P00061000 | 2024-05-23 11:38AM EDT | 61.00 | 1.71 | 1.87 | 2.04 | -0.14 | -7.57% | 1 | 18 | 25.51% |
| FTNT240628P00063000 | 2024-05-13 1:14PM EDT | 63.00 | 4.24 | 2.99 | 3.20 | 0.00 | - | 25 | 13 | 24.85% |
| FTNT240628P00065000 | 2024-05-14 1:38PM EDT | 65.00 | 5.41 | 2.83 | 4.75 | 0.00 | - | - | 2 | 25.78% |
| FTNT240628P00066000 | 2024-05-13 10:40AM EDT | 66.00 | 6.95 | 5.35 | 5.85 | 0.00 | - | 3 | 3 | 30.91% |
© 2024 Yahoo. Todos los derechos reservados.