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:
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT231006C00047000 | 2023-08-31 12:33PM EDT | 47.00 | 13.60 | 11.20 | 12.10 | 0.00 | - | - | 5 | 134.18% |
| FTNT231006C00050000 | 2023-09-12 11:19AM EDT | 50.00 | 14.90 | 8.40 | 9.10 | 0.00 | - | 1 | 0 | 69.53% |
| FTNT231006C00053000 | 2023-09-25 12:35PM EDT | 53.00 | 5.20 | 5.40 | 6.20 | 0.00 | - | 1 | 1 | 53.91% |
| FTNT231006C00054000 | 2023-09-28 1:30PM EDT | 54.00 | 5.00 | 4.50 | 5.00 | 0.00 | - | 3 | 3 | 60.74% |
| FTNT231006C00055000 | 2023-09-15 3:50PM EDT | 55.00 | 6.20 | 3.70 | 3.90 | 0.00 | - | - | 0 | 45.31% |
| FTNT231006C00056000 | 2023-09-29 2:45PM EDT | 56.00 | 2.90 | 2.80 | 2.95 | +0.03 | +1.05% | 35 | 11 | 38.97% |
| FTNT231006C00056500 | 2023-09-29 2:03PM EDT | 56.50 | 2.25 | 2.40 | 2.60 | +0.10 | +4.65% | 4 | 3 | 41.11% |
| FTNT231006C00057000 | 2023-09-28 2:35PM EDT | 57.00 | 2.05 | 1.95 | 2.15 | 0.00 | - | 2 | 3 | 37.70% |
| FTNT231006C00057500 | 2023-09-25 2:52PM EDT | 57.50 | 1.55 | 1.60 | 1.80 | 0.00 | - | 15 | 15 | 37.40% |
| FTNT231006C00058000 | 2023-09-29 2:53PM EDT | 58.00 | 1.22 | 1.25 | 1.35 | -0.17 | -12.23% | 2 | 57 | 32.62% |
| FTNT231006C00058500 | 2023-09-29 2:10PM EDT | 58.50 | 0.90 | 0.95 | 1.05 | -0.19 | -17.43% | 41 | 62 | 31.93% |
| FTNT231006C00059000 | 2023-09-29 3:48PM EDT | 59.00 | 0.70 | 0.70 | 0.75 | -0.45 | -39.13% | 69 | 113 | 29.93% |
| FTNT231006C00059500 | 2023-09-29 2:45PM EDT | 59.50 | 0.50 | 0.50 | 0.55 | -0.30 | -37.50% | 47 | 45 | 29.79% |
| FTNT231006C00060000 | 2023-09-29 3:31PM EDT | 60.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 111 | 136 | 30.08% |
| FTNT231006C00060500 | 2023-09-29 3:51PM EDT | 60.50 | 0.25 | 0.20 | 0.25 | -0.07 | -21.87% | 15 | 34 | 28.71% |
| FTNT231006C00061000 | 2023-09-29 3:32PM EDT | 61.00 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 31 | 1,668 | 30.57% |
| FTNT231006C00061500 | 2023-09-29 2:04PM EDT | 61.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 51 | 19 | 31.64% |
| FTNT231006C00062000 | 2023-09-29 9:37AM EDT | 62.00 | 0.15 | 0.05 | 0.15 | -0.01 | -6.25% | 2 | 88 | 35.45% |
| FTNT231006C00062500 | 2023-09-29 3:39PM EDT | 62.50 | 0.05 | 0.05 | 0.10 | -0.65 | -92.86% | 6 | 9 | 35.16% |
| FTNT231006C00063000 | 2023-09-27 10:17AM EDT | 63.00 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 2 | 84 | 38.48% |
| FTNT231006C00064000 | 2023-09-28 3:07PM EDT | 64.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 53 | 44.73% |
| FTNT231006C00065000 | 2023-09-29 3:14PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 62 | 44.34% |
| FTNT231006C00066000 | 2023-09-29 11:34AM EDT | 66.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 2 | 44 | 49.61% |
| FTNT231006C00067000 | 2023-09-29 3:42PM EDT | 67.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 14 | 54.69% |
| FTNT231006C00068000 | 2023-09-21 9:51AM EDT | 68.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 67.58% |
| FTNT231006C00069000 | 2023-09-18 11:18AM EDT | 69.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 72.85% |
| FTNT231006C00070000 | 2023-09-19 1:01PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 62.50% |
| FTNT231006C00071000 | 2023-09-29 10:33AM EDT | 71.00 | 0.04 | 0.00 | 0.05 | -0.18 | -81.82% | 1 | 4 | 66.41% |
| FTNT231006C00072000 | 2023-09-11 3:47PM EDT | 72.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 3 | 71.09% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT231006P00048000 | 2023-09-06 2:15PM EDT | 48.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 122.85% |
| FTNT231006P00050000 | 2023-09-28 9:53AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 65.63% |
| FTNT231006P00051000 | 2023-09-28 12:28PM EDT | 51.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 3 | 66.80% |
| FTNT231006P00052000 | 2023-09-26 11:35AM EDT | 52.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 59.38% |
| FTNT231006P00053000 | 2023-09-22 3:15PM EDT | 53.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 51.76% |
| FTNT231006P00054000 | 2023-09-27 2:14PM EDT | 54.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 44.14% |
| FTNT231006P00055000 | 2023-09-29 11:54AM EDT | 55.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 313 | 136 | 36.33% |
| FTNT231006P00055500 | 2023-09-29 2:04PM EDT | 55.50 | 0.11 | 0.05 | 0.15 | -0.39 | -78.00% | 57 | 1 | 36.33% |
| FTNT231006P00056000 | 2023-09-29 3:33PM EDT | 56.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 1 | 26 | 35.16% |
| FTNT231006P00056500 | 2023-09-29 1:03PM EDT | 56.50 | 0.17 | 0.15 | 0.25 | -0.12 | -41.38% | 3 | 33 | 33.20% |
| FTNT231006P00057000 | 2023-09-29 3:04PM EDT | 57.00 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 12 | 79 | 32.72% |
| FTNT231006P00057500 | 2023-09-29 3:59PM EDT | 57.50 | 0.45 | 0.35 | 0.45 | 0.00 | - | 38 | 807 | 31.06% |
| FTNT231006P00058000 | 2023-09-29 3:53PM EDT | 58.00 | 0.50 | 0.50 | 0.60 | -0.25 | -33.33% | 30 | 101 | 30.18% |
| FTNT231006P00058500 | 2023-09-29 3:55PM EDT | 58.50 | 0.76 | 0.70 | 0.80 | -0.14 | -15.56% | 107 | 2,065 | 29.59% |
| FTNT231006P00059000 | 2023-09-29 3:46PM EDT | 59.00 | 1.00 | 0.95 | 1.05 | -0.20 | -16.67% | 75 | 64 | 29.30% |
| FTNT231006P00059500 | 2023-09-29 3:53PM EDT | 59.50 | 1.23 | 1.20 | 1.35 | -0.77 | -38.50% | 32 | 34 | 29.10% |
| FTNT231006P00060000 | 2023-09-29 3:36PM EDT | 60.00 | 1.68 | 1.55 | 1.75 | -0.12 | -6.67% | 79 | 130 | 31.25% |
| FTNT231006P00060500 | 2023-09-29 3:16PM EDT | 60.50 | 1.95 | 1.90 | 2.15 | -1.25 | -39.06% | 18 | 39 | 32.28% |
| FTNT231006P00061000 | 2023-09-29 2:33PM EDT | 61.00 | 2.65 | 2.35 | 2.60 | -0.55 | -17.19% | 8 | 65 | 34.67% |
| FTNT231006P00061500 | 2023-09-29 3:15PM EDT | 61.50 | 2.81 | 2.80 | 3.10 | -1.07 | -27.58% | 3 | 17 | 38.97% |
| FTNT231006P00062000 | 2023-09-27 12:26PM EDT | 62.00 | 4.25 | 3.20 | 3.50 | 0.00 | - | 2 | 42 | 37.40% |
| FTNT231006P00062500 | 2023-09-29 3:24PM EDT | 62.50 | 3.80 | 3.60 | 4.10 | -0.90 | -19.15% | 2 | 50 | 47.07% |
| FTNT231006P00063000 | 2023-09-29 1:14PM EDT | 63.00 | 4.55 | 4.10 | 4.70 | -0.50 | -9.90% | 1 | 24 | 56.45% |
| FTNT231006P00064000 | 2023-09-15 9:41AM EDT | 64.00 | 2.75 | 4.90 | 5.80 | 0.00 | - | 3 | 6 | 69.63% |
| FTNT231006P00065000 | 2023-09-26 12:40PM EDT | 65.00 | 7.50 | 6.00 | 6.70 | 0.00 | - | 1 | 0 | 71.68% |
| FTNT231006P00067000 | 2023-08-28 3:54PM EDT | 67.00 | 8.34 | 8.70 | 9.00 | 0.00 | - | - | 0 | 94.73% |
| FTNT231006P00080000 | 2023-09-27 9:59AM EDT | 80.00 | 22.01 | 20.90 | 21.70 | 0.00 | - | 3 | 0 | 158.20% |
© 2023 Yahoo. Todos los derechos reservados.
