U.S. markets closed
F S&P 500
5,364.75 -6.50 (-0.12%) F Dow Jones
38,862.00 -67.00 (-0.17%) F Nasdaq
19,083.25 -26.50 (-0.14%) E-mini Russell 2000 Index Futur
2,031.30 -4.60 (-0.23%) Petróleo
78.06 +0.32 (+0.41%) Oro
2,326.70 -0.30 (-0.01%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:45.00
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00045000 | 2024-06-10 1:28PM EDT | 2024-06-21 | 14.75 | 13.05 | 17.20 | -0.05 | -0.34% | 2 | 48 | 76.17% |
| FTNT240719C00045000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 16.76 | 14.35 | 17.40 | 0.00 | - | 20 | 21 | 76.27% |
| FTNT240920C00045000 | 2024-05-21 12:21PM EDT | 2024-09-20 | 17.60 | 15.35 | 16.85 | 0.00 | - | 1 | 0 | 51.00% |
| FTNT241220C00045000 | 2024-06-10 11:33AM EDT | 2024-12-20 | 17.44 | 16.55 | 18.15 | +1.76 | +11.22% | 2 | 16 | 57.03% |
| FTNT250117C00045000 | 2024-05-22 10:37AM EDT | 2025-01-17 | 19.13 | 17.10 | 17.80 | 0.00 | - | 10 | 294 | 50.44% |
| FTNT250620C00045000 | 2024-06-07 12:56PM EDT | 2025-06-20 | 19.30 | 19.50 | 22.00 | 0.00 | - | 3 | 3 | 56.13% |
| FTNT260116C00045000 | 2024-05-31 1:48PM EDT | 2026-01-16 | 20.42 | 21.65 | 22.20 | 0.00 | - | 1 | 0 | 50.18% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00045000 | 2024-06-03 11:40AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 1,106 | 72.66% |
| FTNT240719P00045000 | 2024-06-10 12:24PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.17 | -0.23 | -88.46% | 60 | 62 | 52.54% |
| FTNT240816P00045000 | 2024-06-03 1:04PM EDT | 2024-08-16 | 0.22 | 0.19 | 0.27 | -0.15 | -40.54% | 4 | 4 | 44.19% |
| FTNT240920P00045000 | 2024-06-10 11:07AM EDT | 2024-09-20 | 0.36 | 0.33 | 0.37 | -0.02 | -5.26% | 74 | 395 | 38.53% |
| FTNT241220P00045000 | 2024-06-10 12:13PM EDT | 2024-12-20 | 1.06 | 0.88 | 1.14 | -0.22 | -17.19% | 2 | 295 | 38.60% |
| FTNT250117P00045000 | 2024-06-10 11:49AM EDT | 2025-01-17 | 1.20 | 1.12 | 1.19 | -0.06 | -4.76% | 3 | 5,669 | 36.60% |
| FTNT250620P00045000 | 2024-06-07 3:59PM EDT | 2025-06-20 | 2.25 | 2.08 | 2.53 | 0.00 | - | 1 | 0 | 37.59% |
| FTNT260116P00045000 | 2024-06-05 12:53PM EDT | 2026-01-16 | 3.62 | 2.89 | 3.50 | 0.00 | - | 2 | 119 | 34.94% |
© 2024 Yahoo. Todos los derechos reservados.