Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719C00040000 | 2024-05-10 12:44PM EDT | 40.00 | 19.00 | 20.90 | 22.35 | 0.00 | - | - | 2 | 80.37% |
| FTNT240719C00045000 | 2024-04-30 12:33PM EDT | 45.00 | 19.57 | 16.30 | 18.45 | 0.00 | - | 1 | 26 | 76.78% |
| FTNT240719C00050000 | 2024-05-14 3:06PM EDT | 50.00 | 10.97 | 11.45 | 11.65 | 0.00 | - | 1 | 36 | 46.24% |
| FTNT240719C00055000 | 2024-05-15 10:58AM EDT | 55.00 | 7.03 | 6.65 | 7.15 | +0.33 | +4.93% | 2 | 114 | 36.52% |
| FTNT240719C00057500 | 2024-05-14 3:50PM EDT | 57.50 | 5.20 | 5.00 | 5.15 | +0.45 | +9.47% | 2 | 44 | 32.79% |
| FTNT240719C00060000 | 2024-05-15 2:31PM EDT | 60.00 | 3.55 | 3.40 | 3.50 | +0.28 | +8.56% | 71 | 1,477 | 30.49% |
| FTNT240719C00062500 | 2024-05-15 3:45PM EDT | 62.50 | 2.20 | 2.20 | 2.24 | +0.11 | +5.00% | 69 | 187 | 29.13% |
| FTNT240719C00065000 | 2024-05-15 12:49PM EDT | 65.00 | 1.33 | 1.32 | 1.35 | +0.14 | +11.76% | 249 | 2,063 | 28.31% |
| FTNT240719C00067500 | 2024-05-15 2:15PM EDT | 67.50 | 0.85 | 0.75 | 0.86 | +0.15 | +21.43% | 15 | 233 | 29.05% |
| FTNT240719C00070000 | 2024-05-15 1:56PM EDT | 70.00 | 0.48 | 0.44 | 0.47 | +0.06 | +14.29% | 366 | 1,366 | 28.52% |
| FTNT240719C00075000 | 2024-05-15 9:30AM EDT | 75.00 | 0.17 | 0.15 | 0.19 | +0.03 | +21.43% | 2 | 1,932 | 30.47% |
| FTNT240719C00080000 | 2024-05-15 12:22PM EDT | 80.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 1 | 791 | 33.50% |
| FTNT240719C00085000 | 2024-05-10 11:15AM EDT | 85.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 17 | 778 | 40.04% |
| FTNT240719C00090000 | 2024-05-08 12:00PM EDT | 90.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 220 | 44.14% |
| FTNT240719C00095000 | 2024-04-03 11:01AM EDT | 95.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 8 | 70 | 62.31% |
| FTNT240719C00100000 | 2024-04-04 10:21AM EDT | 100.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 52.34% |
| FTNT240719C00105000 | 2024-03-13 11:14AM EDT | 105.00 | 0.20 | 0.02 | 0.43 | 0.00 | - | 5 | 11 | 66.50% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719P00035000 | 2024-04-04 12:18PM EDT | 35.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 19 | 21 | 74.51% |
| FTNT240719P00040000 | 2024-05-08 1:53PM EDT | 40.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 53.81% |
| FTNT240719P00045000 | 2024-05-09 9:35AM EDT | 45.00 | 0.13 | 0.01 | 0.06 | 0.00 | - | 17 | 33 | 34.77% |
| FTNT240719P00047500 | 2024-05-08 2:00PM EDT | 47.50 | 0.16 | 0.03 | 0.10 | 0.00 | - | - | 2 | 31.84% |
| FTNT240719P00050000 | 2024-05-15 1:58PM EDT | 50.00 | 0.15 | 0.07 | 0.21 | -0.10 | -40.00% | 2 | 247 | 30.52% |
| FTNT240719P00052500 | 2024-05-15 1:20PM EDT | 52.50 | 0.30 | 0.29 | 0.32 | -0.10 | -25.00% | 3 | 16 | 27.10% |
| FTNT240719P00055000 | 2024-05-15 1:46PM EDT | 55.00 | 0.57 | 0.58 | 0.62 | -0.18 | -24.00% | 22 | 1,052 | 25.61% |
| FTNT240719P00057500 | 2024-05-15 1:57PM EDT | 57.50 | 1.07 | 1.10 | 1.16 | -0.27 | -20.15% | 25 | 140 | 24.39% |
| FTNT240719P00060000 | 2024-05-15 2:09PM EDT | 60.00 | 1.93 | 1.96 | 2.01 | -0.35 | -15.35% | 131 | 5,048 | 23.02% |
| FTNT240719P00062500 | 2024-05-15 3:22PM EDT | 62.50 | 3.15 | 3.20 | 3.30 | -1.19 | -27.42% | 50 | 28 | 22.10% |
| FTNT240719P00065000 | 2024-05-15 11:42AM EDT | 65.00 | 4.90 | 4.80 | 5.00 | -0.56 | -10.26% | 11 | 3,090 | 21.12% |
| FTNT240719P00070000 | 2024-05-06 1:45PM EDT | 70.00 | 10.99 | 9.05 | 10.20 | 0.00 | - | 1 | 500 | 35.74% |
| FTNT240719P00075000 | 2024-05-15 12:28PM EDT | 75.00 | 14.35 | 14.00 | 14.60 | -1.30 | -8.31% | 1 | 11 | 34.47% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 80.00 | 15.85 | 18.95 | 20.20 | 0.00 | - | 15 | 7 | 54.64% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 85.00 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.