Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:04PM EDT. Mercado abierto.
Precio de ejercicio:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00075000 | 2024-06-10 10:06AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 3,206 | 59.38% |
| FTNT240628C00075000 | 2024-05-22 12:42PM EDT | 2024-06-28 | 0.16 | 0.01 | 0.07 | 0.00 | - | - | 9 | 49.22% |
| FTNT240719C00075000 | 2024-06-10 9:54AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 10 | 2,071 | 35.35% |
| FTNT240816C00075000 | 2024-06-06 10:05AM EDT | 2024-08-16 | 0.50 | 0.47 | 0.53 | 0.00 | - | - | 1 | 39.50% |
| FTNT240920C00075000 | 2024-06-10 12:46PM EDT | 2024-09-20 | 0.75 | 0.75 | 0.80 | +0.07 | +10.29% | 30 | 1,284 | 36.11% |
| FTNT241220C00075000 | 2024-06-10 12:32PM EDT | 2024-12-20 | 2.05 | 2.01 | 2.17 | +0.08 | +4.06% | 2 | 526 | 37.48% |
| FTNT250117C00075000 | 2024-06-10 12:21PM EDT | 2025-01-17 | 2.29 | 2.30 | 2.41 | -0.03 | -1.29% | 4 | 3,309 | 36.61% |
| FTNT250620C00075000 | 2024-06-10 10:49AM EDT | 2025-06-20 | 4.70 | 4.60 | 4.85 | -0.10 | -2.08% | 1 | 6 | 39.38% |
| FTNT260116C00075000 | 2024-06-10 10:43AM EDT | 2026-01-16 | 7.60 | 6.50 | 8.20 | +0.30 | +4.11% | 2 | 0 | 42.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00075000 | 2024-05-09 11:47AM EDT | 2024-06-21 | 15.70 | 14.50 | 15.45 | 0.00 | - | 1 | 2 | 70.31% |
| FTNT240719P00075000 | 2024-05-15 12:28PM EDT | 2024-07-19 | 14.35 | 14.90 | 15.15 | 0.00 | - | 1 | 0 | 45.46% |
| FTNT240816P00075000 | 2024-06-07 2:53PM EDT | 2024-08-16 | 15.41 | 14.50 | 15.15 | 0.00 | - | 3 | 3 | 34.86% |
| FTNT240920P00075000 | 2024-05-28 9:39AM EDT | 2024-09-20 | 14.55 | 15.00 | 15.20 | 0.00 | - | 46 | 365 | 29.35% |
| FTNT241220P00075000 | 2024-05-10 12:34PM EDT | 2024-12-20 | 16.79 | 15.80 | 16.25 | 0.00 | - | 1 | 109 | 31.84% |
| FTNT250117P00075000 | 2024-05-15 1:50PM EDT | 2025-01-17 | 15.09 | 15.55 | 15.85 | 0.00 | - | 1 | 2,134 | 26.58% |
| FTNT250620P00075000 | 2024-05-15 1:50PM EDT | 2025-06-20 | 16.32 | 16.60 | 17.00 | 0.00 | - | - | 1 | 26.95% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 19.20 | 19.85 | 0.00 | - | 22 | 69 | 32.18% |
© 2024 Yahoo. Todos los derechos reservados.