U.S. markets closed
F S&P 500
5,365.50 -5.75 (-0.11%) F Dow Jones
38,864.00 -65.00 (-0.17%) F Nasdaq
19,086.25 -23.50 (-0.12%) E-mini Russell 2000 Index Futur
2,031.50 -4.40 (-0.22%) Petróleo
77.66 -0.08 (-0.10%) Oro
2,320.30 -6.70 (-0.29%)
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:57.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00057500 | 2024-06-03 12:48PM EDT | 2024-06-21 | 2.08 | 2.82 | 4.05 | 0.00 | - | 2 | 135 | 62.60% |
| FTNT240719C00057500 | 2024-06-10 3:19PM EDT | 2024-07-19 | 3.90 | 3.85 | 4.00 | +0.25 | +6.85% | 1 | 141 | 32.54% |
| FTNT240816C00057500 | 2024-06-06 3:52PM EDT | 2024-08-16 | 5.48 | 5.60 | 5.75 | 0.00 | - | 15 | 51 | 43.16% |
| FTNT241220C00057500 | 2024-06-10 10:55AM EDT | 2024-12-20 | 8.48 | 8.10 | 8.55 | +0.58 | +7.34% | 1 | 16 | 42.26% |
| FTNT250117C00057500 | 2024-06-05 10:20AM EDT | 2025-01-17 | 8.22 | 8.00 | 8.95 | 0.00 | - | 5 | 21 | 41.74% |
| FTNT250620C00057500 | 2024-05-13 1:08PM EDT | 2025-06-20 | 11.90 | 11.50 | 11.80 | 0.00 | - | 1 | 3 | 44.34% |
| FTNT260116C00057500 | 2024-06-05 12:28PM EDT | 2026-01-16 | 14.22 | 14.30 | 14.80 | 0.00 | - | 1 | 22 | 45.98% |
| FTNT261218C00057500 | 2024-06-06 1:21PM EDT | 2026-12-18 | 18.00 | 17.70 | 18.50 | 0.00 | - | - | 1 | 47.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00057500 | 2024-06-10 11:32AM EDT | 2024-06-21 | 0.35 | 0.29 | 0.32 | -0.06 | -14.63% | 18 | 452 | 29.30% |
| FTNT240719P00057500 | 2024-06-10 3:42PM EDT | 2024-07-19 | 0.95 | 0.95 | 1.00 | -0.12 | -11.21% | 155 | 2,206 | 26.61% |
| FTNT240816P00057500 | 2024-06-10 3:27PM EDT | 2024-08-16 | 2.48 | 2.48 | 2.55 | -0.19 | -7.12% | 17 | 182 | 36.89% |
| FTNT241220P00057500 | 2024-06-10 2:58PM EDT | 2024-12-20 | 4.30 | 4.25 | 4.45 | -0.20 | -4.44% | 61 | 392 | 33.23% |
| FTNT250117P00057500 | 2024-06-05 10:20AM EDT | 2025-01-17 | 5.12 | 4.45 | 4.65 | 0.00 | - | 5 | 157 | 32.17% |
| FTNT250620P00057500 | 2024-06-06 2:01PM EDT | 2025-06-20 | 6.50 | 5.10 | 6.40 | 0.00 | - | 1 | 0 | 32.23% |
| FTNT260116P00057500 | 2024-06-04 10:15AM EDT | 2026-01-16 | 8.30 | 7.30 | 7.95 | 0.00 | - | 2 | 4 | 31.16% |
© 2024 Yahoo. Todos los derechos reservados.