U.S. markets open in 2 hours 42 minutes
F S&P 500
5,294.25 -30.50 (-0.57%) F Dow Jones
38,725.00 -219.00 (-0.56%) F Nasdaq
18,823.25 -117.25 (-0.62%) E-mini Russell 2000 Index Futur
2,051.10 -22.10 (-1.07%) Petróleo
80.42 +0.59 (+0.74%) Oro
2,344.60 -11.90 (-0.50%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:55.00
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00055000 | 2024-05-24 10:22AM EDT | 2024-05-31 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240621C00055000 | 2024-05-28 12:55PM EDT | 2024-06-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 922 | 0.00% |
| FTNT240719C00055000 | 2024-05-28 12:56PM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| FTNT240920C00055000 | 2024-05-28 1:02PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT241220C00055000 | 2024-05-28 10:04AM EDT | 2024-12-20 | 10.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00055000 | 2024-05-28 10:10AM EDT | 2025-01-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250620C00055000 | 2024-05-28 12:30PM EDT | 2025-06-20 | 13.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FTNT260116C00055000 | 2024-05-28 3:21PM EDT | 2026-01-16 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00055000 | 2024-05-28 3:49PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,508 | 0 | 25.00% |
| FTNT240607P00055000 | 2024-05-24 11:25AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 80 | 12.50% |
| FTNT240614P00055000 | 2024-05-24 10:36AM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT240621P00055000 | 2024-05-28 3:02PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FTNT240628P00055000 | 2024-05-28 10:36AM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| FTNT240705P00055000 | 2024-05-28 2:31PM EDT | 2024-07-05 | 0.48 | 0.00 | 0.00 | 0.00 | - | 49 | 49 | 6.25% |
| FTNT240719P00055000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| FTNT240920P00055000 | 2024-05-28 2:30PM EDT | 2024-09-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| FTNT241220P00055000 | 2024-05-28 10:26AM EDT | 2024-12-20 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FTNT250117P00055000 | 2024-05-28 3:31PM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4,298 | 3.13% |
| FTNT250620P00055000 | 2024-05-28 2:35PM EDT | 2025-06-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| FTNT260116P00055000 | 2024-05-24 10:47AM EDT | 2026-01-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.