Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:18PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 40.00 | 25.39 | 21.90 | 22.20 | 0.00 | - | 1 | 19 | 58.01% |
| FTNT240920C00045000 | 2024-05-09 2:47PM EDT | 45.00 | 14.75 | 17.25 | 18.30 | 0.00 | - | 1 | 33 | 55.27% |
| FTNT240920C00050000 | 2024-05-14 3:39PM EDT | 50.00 | 12.40 | 12.75 | 14.40 | 0.00 | - | 10 | 34 | 57.69% |
| FTNT240920C00055000 | 2024-05-15 12:24PM EDT | 55.00 | 8.69 | 9.00 | 9.20 | +0.47 | +5.72% | 8 | 361 | 40.70% |
| FTNT240920C00060000 | 2024-05-15 1:40PM EDT | 60.00 | 5.95 | 5.90 | 6.00 | +0.44 | +7.99% | 99 | 646 | 37.66% |
| FTNT240920C00065000 | 2024-05-15 12:55PM EDT | 65.00 | 3.59 | 3.55 | 3.65 | +0.29 | +8.79% | 41 | 2,556 | 35.85% |
| FTNT240920C00070000 | 2024-05-15 1:24PM EDT | 70.00 | 2.06 | 2.05 | 2.08 | +0.20 | +10.75% | 17 | 2,748 | 34.73% |
| FTNT240920C00075000 | 2024-05-15 12:49PM EDT | 75.00 | 1.09 | 1.12 | 1.16 | +0.06 | +5.83% | 5 | 1,205 | 34.45% |
| FTNT240920C00080000 | 2024-05-15 12:15PM EDT | 80.00 | 0.58 | 0.61 | 0.63 | +0.10 | +20.83% | 2 | 458 | 34.38% |
| FTNT240920C00085000 | 2024-05-14 10:38AM EDT | 85.00 | 0.25 | 0.32 | 0.35 | 0.00 | - | 1 | 1,673 | 34.74% |
| FTNT240920C00090000 | 2024-05-15 1:49PM EDT | 90.00 | 0.20 | 0.16 | 0.27 | +0.05 | +33.33% | 2 | 162 | 37.31% |
| FTNT240920C00095000 | 2024-05-13 12:07PM EDT | 95.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 1,640 | 39.16% |
| FTNT240920C00100000 | 2024-05-13 12:07PM EDT | 100.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 1 | 258 | 42.04% |
| FTNT240920C00105000 | 2024-05-13 2:44PM EDT | 105.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 23 | 40 | 44.09% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920P00035000 | 2024-05-14 12:54PM EDT | 35.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 20 | 40.63% |
| FTNT240920P00040000 | 2024-05-03 3:54PM EDT | 40.00 | 0.29 | 0.05 | 0.13 | 0.00 | - | 3 | 40 | 37.99% |
| FTNT240920P00045000 | 2024-05-15 12:15PM EDT | 45.00 | 0.36 | 0.33 | 0.37 | -0.07 | -16.28% | 1 | 403 | 35.74% |
| FTNT240920P00050000 | 2024-05-15 12:39PM EDT | 50.00 | 0.95 | 0.82 | 0.92 | -0.10 | -9.52% | 54 | 2,210 | 33.84% |
| FTNT240920P00055000 | 2024-05-15 2:03PM EDT | 55.00 | 1.94 | 1.88 | 1.94 | -0.31 | -13.78% | 151 | 1,437 | 31.60% |
| FTNT240920P00060000 | 2024-05-15 1:32PM EDT | 60.00 | 3.75 | 3.70 | 3.75 | -0.40 | -9.64% | 35 | 1,481 | 30.01% |
| FTNT240920P00065000 | 2024-05-15 11:47AM EDT | 65.00 | 6.48 | 6.30 | 6.40 | -0.67 | -9.37% | 3 | 2,713 | 28.15% |
| FTNT240920P00070000 | 2024-05-08 11:46AM EDT | 70.00 | 12.25 | 9.80 | 9.95 | 0.00 | - | 17 | 816 | 26.44% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 75.00 | 12.85 | 14.00 | 14.50 | 0.00 | - | 3 | 411 | 28.83% |
| FTNT240920P00080000 | 2024-05-02 11:47AM EDT | 80.00 | 16.80 | 18.75 | 19.05 | 0.00 | - | 3 | 6 | 26.86% |
| FTNT240920P00085000 | 2024-05-02 11:48AM EDT | 85.00 | 21.25 | 23.30 | 24.00 | 0.00 | - | 1 | 2 | 29.98% |
| FTNT240920P00090000 | 2024-05-06 11:22AM EDT | 90.00 | 30.94 | 28.00 | 30.55 | 0.00 | - | 2 | 1 | 58.47% |
| FTNT240920P00100000 | 2024-03-05 10:37AM EDT | 100.00 | 30.00 | 27.90 | 29.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.