U.S. markets open in 6 hours 35 minutes
F S&P 500
5,322.00 +1.75 (+0.03%) F Dow Jones
40,006.00 -4.00 (-0.01%) F Nasdaq
18,664.00 +14.00 (+0.08%) E-mini Russell 2000 Index Futur
2,105.50 +0.60 (+0.03%) Petróleo
79.60 +0.37 (+0.47%) Oro
2,389.80 +4.30 (+0.18%)
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 comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00035000 | 2024-05-09 2:29PM EDT | 35.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240517C00040000 | 2024-05-01 2:56PM EDT | 40.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240517C00045000 | 2024-05-01 9:43AM EDT | 45.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240517C00050000 | 2024-05-03 1:05PM EDT | 50.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| FTNT240517C00051000 | 2024-05-08 10:00AM EDT | 51.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240517C00053000 | 2024-05-16 12:28PM EDT | 53.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT240517C00054000 | 2024-05-16 9:52AM EDT | 54.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517C00055000 | 2024-05-13 10:54AM EDT | 55.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240517C00056000 | 2024-05-16 10:05AM EDT | 56.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240517C00057000 | 2024-05-15 10:08AM EDT | 57.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517C00058000 | 2024-05-16 3:59PM EDT | 58.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240517C00059000 | 2024-05-16 1:01PM EDT | 59.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| FTNT240517C00060000 | 2024-05-16 3:58PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| FTNT240517C00061000 | 2024-05-16 3:58PM EDT | 61.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| FTNT240517C00062000 | 2024-05-16 3:26PM EDT | 62.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| FTNT240517C00063000 | 2024-05-16 1:53PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FTNT240517C00064000 | 2024-05-15 12:51PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FTNT240517C00065000 | 2024-05-16 3:32PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| FTNT240517C00066000 | 2024-05-13 12:30PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTNT240517C00067000 | 2024-05-07 9:47AM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240517C00068000 | 2024-05-16 9:39AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FTNT240517C00069000 | 2024-05-07 10:22AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240517C00070000 | 2024-05-16 3:43PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| FTNT240517C00071000 | 2024-05-10 3:28PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTNT240517C00072000 | 2024-05-03 11:10AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| FTNT240517C00073000 | 2024-05-13 12:45PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240517C00074000 | 2024-05-16 10:52AM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240517C00075000 | 2024-05-16 1:29PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTNT240517C00076000 | 2024-05-10 10:55AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FTNT240517C00080000 | 2024-05-16 12:22PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FTNT240517C00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FTNT240517C00090000 | 2024-05-06 10:25AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTNT240517C00095000 | 2024-05-03 9:35AM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240517C00100000 | 2024-03-28 12:49PM EDT | 100.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 5 | 15 | 429.69% |
| FTNT240517C00105000 | 2024-04-12 2:32PM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 485.94% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00035000 | 2024-05-03 11:40AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FTNT240517P00040000 | 2024-03-21 3:12PM EDT | 40.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | - | 1 | 432.81% |
| FTNT240517P00045000 | 2024-05-14 9:58AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FTNT240517P00050000 | 2024-05-16 2:39PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| FTNT240517P00052000 | 2024-05-10 3:20PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240517P00053000 | 2024-05-16 12:16PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240517P00054000 | 2024-05-16 10:52AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTNT240517P00055000 | 2024-05-16 3:42PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| FTNT240517P00056000 | 2024-05-16 2:10PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FTNT240517P00057000 | 2024-05-16 12:05PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| FTNT240517P00058000 | 2024-05-16 11:57AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FTNT240517P00059000 | 2024-05-16 3:34PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| FTNT240517P00060000 | 2024-05-16 3:56PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| FTNT240517P00061000 | 2024-05-16 3:28PM EDT | 61.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| FTNT240517P00062000 | 2024-05-16 2:48PM EDT | 62.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FTNT240517P00063000 | 2024-05-16 11:26AM EDT | 63.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240517P00064000 | 2024-05-15 10:28AM EDT | 64.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517P00065000 | 2024-05-16 12:58PM EDT | 65.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| FTNT240517P00066000 | 2024-05-13 1:39PM EDT | 66.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517P00067000 | 2024-05-02 3:21PM EDT | 67.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FTNT240517P00068000 | 2024-05-02 3:21PM EDT | 68.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FTNT240517P00069000 | 2024-04-26 12:43PM EDT | 69.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240517P00070000 | 2024-05-16 9:52AM EDT | 70.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FTNT240517P00071000 | 2024-05-15 12:00PM EDT | 71.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240517P00072000 | 2024-05-15 3:28PM EDT | 72.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240517P00073000 | 2024-05-01 2:36PM EDT | 73.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FTNT240517P00074000 | 2024-05-15 3:28PM EDT | 74.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240517P00075000 | 2024-05-06 1:06PM EDT | 75.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517P00076000 | 2024-05-09 3:03PM EDT | 76.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| FTNT240517P00080000 | 2024-05-03 1:31PM EDT | 80.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240517P00085000 | 2024-04-17 3:32PM EDT | 85.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240517P00090000 | 2024-04-03 3:15PM EDT | 90.00 | 18.65 | 29.55 | 31.50 | 0.00 | - | 3 | 0 | 668.75% |
© 2024 Yahoo. Todos los derechos reservados.