U.S. markets open in 1 hour 33 minutes
F S&P 500
5,294.00 -30.75 (-0.58%) F Dow Jones
38,715.00 -229.00 (-0.59%) F Nasdaq
18,823.50 -117.00 (-0.62%) E-mini Russell 2000 Index Futur
2,053.00 -20.20 (-0.97%) Petróleo
80.42 +0.59 (+0.74%) Oro
2,343.80 -12.70 (-0.54%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00060000 | 2024-05-28 3:35PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 154 | 237 | 3.13% |
| FTNT240607C00060000 | 2024-05-28 3:49PM EDT | 2024-06-07 | 0.91 | 0.00 | 0.00 | 0.00 | - | 53 | 98 | 1.56% |
| FTNT240614C00060000 | 2024-05-28 3:10PM EDT | 2024-06-14 | 1.30 | 0.00 | 0.00 | 0.00 | - | 26 | 63 | 1.56% |
| FTNT240621C00060000 | 2024-05-28 3:42PM EDT | 2024-06-21 | 1.52 | 0.00 | 0.00 | 0.00 | - | 194 | 3,010 | 1.56% |
| FTNT240628C00060000 | 2024-05-28 3:53PM EDT | 2024-06-28 | 1.78 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.78% |
| FTNT240705C00060000 | 2024-05-28 2:12PM EDT | 2024-07-05 | 2.13 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 0.78% |
| FTNT240719C00060000 | 2024-05-28 3:21PM EDT | 2024-07-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 75 | 1,824 | 0.78% |
| FTNT240920C00060000 | 2024-05-28 2:29PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 32 | 646 | 0.39% |
| FTNT241220C00060000 | 2024-05-24 9:48AM EDT | 2024-12-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 0.39% |
| FTNT250117C00060000 | 2024-05-28 2:49PM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 13 | 3,158 | 0.39% |
| FTNT250620C00060000 | 2024-05-24 12:42PM EDT | 2025-06-20 | 11.59 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 0.20% |
| FTNT260116C00060000 | 2024-05-28 12:20PM EDT | 2026-01-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00060000 | 2024-05-28 3:49PM EDT | 2024-05-31 | 1.14 | 0.00 | 0.00 | 0.00 | - | 383 | 533 | 0.00% |
| FTNT240607P00060000 | 2024-05-28 3:51PM EDT | 2024-06-07 | 1.48 | 0.00 | 0.00 | 0.00 | - | 56 | 199 | 0.00% |
| FTNT240614P00060000 | 2024-05-28 1:38PM EDT | 2024-06-14 | 1.54 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 0.00% |
| FTNT240621P00060000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 241 | 4,567 | 0.00% |
| FTNT240628P00060000 | 2024-05-28 3:35PM EDT | 2024-06-28 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| FTNT240705P00060000 | 2024-05-28 12:07PM EDT | 2024-07-05 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FTNT240719P00060000 | 2024-05-28 3:36PM EDT | 2024-07-19 | 2.52 | 0.00 | 0.00 | 0.00 | - | 33 | 5,203 | 0.00% |
| FTNT240920P00060000 | 2024-05-28 3:07PM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 39 | 1,688 | 0.00% |
| FTNT241220P00060000 | 2024-05-28 12:05PM EDT | 2024-12-20 | 5.68 | 0.00 | 0.00 | 0.00 | - | 10 | 469 | 0.00% |
| FTNT250117P00060000 | 2024-05-28 11:20AM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 13 | 2,990 | 0.00% |
| FTNT250620P00060000 | 2024-05-24 3:17PM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| FTNT260116P00060000 | 2024-05-24 9:37AM EDT | 2026-01-16 | 8.69 | 0.00 | 0.00 | 0.00 | - | 10 | 188 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.