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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240614C00050000 | 2024-06-07 3:13PM EDT | 2024-06-14 | 9.60 | 9.85 | 11.10 | 0.00 | - | 1 | 0 | 123.73% |
| FTNT240621C00050000 | 2024-06-10 10:31AM EDT | 2024-06-21 | 10.10 | 9.30 | 11.95 | +0.67 | +7.10% | 62 | 1,367 | 87.79% |
| FTNT240628C00050000 | 2024-05-15 12:24PM EDT | 2024-06-28 | 11.35 | 9.30 | 12.00 | 0.00 | - | - | 1 | 70.70% |
| FTNT240719C00050000 | 2024-06-10 10:31AM EDT | 2024-07-19 | 10.42 | 8.35 | 12.50 | +0.26 | +2.56% | 50 | 45 | 85.67% |
| FTNT240920C00050000 | 2024-06-06 12:35PM EDT | 2024-09-20 | 11.50 | 11.70 | 11.90 | 0.00 | - | 1 | 34 | 46.75% |
| FTNT241220C00050000 | 2024-05-24 12:55PM EDT | 2024-12-20 | 14.75 | 13.25 | 14.50 | 0.00 | - | 1 | 10 | 53.71% |
| FTNT250117C00050000 | 2024-06-05 11:59AM EDT | 2025-01-17 | 12.95 | 12.80 | 14.05 | 0.00 | - | 1 | 910 | 47.18% |
| FTNT250620C00050000 | 2024-06-05 1:57PM EDT | 2025-06-20 | 16.00 | 15.65 | 18.50 | 0.00 | - | 1 | 22 | 51.51% |
| FTNT260116C00050000 | 2024-06-10 2:49PM EDT | 2026-01-16 | 18.75 | 17.60 | 18.90 | +0.45 | +2.46% | 5 | 294 | 48.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240614P00050000 | 2024-05-29 9:30AM EDT | 2024-06-14 | 0.13 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 94.14% |
| FTNT240621P00050000 | 2024-06-07 9:43AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 2,734 | 51.95% |
| FTNT240705P00050000 | 2024-06-03 12:31PM EDT | 2024-07-05 | 0.12 | 0.03 | 0.09 | 0.00 | - | 1 | 1 | 39.06% |
| FTNT240712P00050000 | 2024-06-04 10:56AM EDT | 2024-07-12 | 0.13 | 0.03 | 0.28 | 0.00 | - | 1 | 2 | 44.34% |
| FTNT240719P00050000 | 2024-06-10 2:59PM EDT | 2024-07-19 | 0.09 | 0.04 | 0.12 | -0.05 | -35.71% | 1 | 166 | 33.30% |
| FTNT240816P00050000 | 2024-06-10 3:03PM EDT | 2024-08-16 | 0.67 | 0.63 | 0.70 | -0.12 | -15.19% | 2 | 1 | 40.11% |
| FTNT240920P00050000 | 2024-06-10 10:11AM EDT | 2024-09-20 | 0.94 | 0.88 | 1.02 | -0.05 | -5.05% | 71 | 2,379 | 37.13% |
| FTNT241220P00050000 | 2024-06-10 12:47PM EDT | 2024-12-20 | 2.00 | 1.77 | 2.26 | -0.04 | -1.96% | 2 | 362 | 37.73% |
| FTNT250117P00050000 | 2024-06-10 2:40PM EDT | 2025-01-17 | 2.15 | 2.06 | 2.18 | -0.12 | -5.29% | 21 | 4,831 | 34.68% |
| FTNT250620P00050000 | 2024-06-07 12:34PM EDT | 2025-06-20 | 3.62 | 3.35 | 3.65 | 0.00 | - | 1 | 683 | 34.66% |
| FTNT260116P00050000 | 2024-06-07 11:05AM EDT | 2026-01-16 | 5.00 | 3.75 | 5.45 | 0.00 | - | 1 | 750 | 35.15% |
| FTNT261218P00050000 | 2024-06-07 9:36AM EDT | 2026-12-18 | 6.78 | 6.15 | 6.80 | 0.00 | - | 2 | 2 | 32.33% |
© 2024 Yahoo. Todos los derechos reservados.