U.S. markets open in 48 minutes
F S&P 500
5,076.25 +29.75 (+0.59%) F Dow Jones
38,228.00 +159.00 (+0.42%) F Nasdaq
17,573.25 +135.00 (+0.77%) E-mini Russell 2000 Index Futur
2,006.90 +17.20 (+0.86%) Petróleo
79.60 +0.60 (+0.76%) Oro
2,308.10 -2.90 (-0.13%)
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:
Golpe:55.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00055000 | 2024-04-30 11:52AM EDT | 2024-05-03 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| FTNT240510C00055000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| FTNT240517C00055000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 10.23 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| FTNT240621C00055000 | 2024-04-30 11:52AM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 786 | 0.00% |
| FTNT240719C00055000 | 2024-05-01 2:54PM EDT | 2024-07-19 | 11.43 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| FTNT240920C00055000 | 2024-05-01 10:15AM EDT | 2024-09-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| FTNT241220C00055000 | 2024-04-25 2:03PM EDT | 2024-12-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| FTNT250117C00055000 | 2024-05-01 11:05AM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 0.00% |
| FTNT260116C00055000 | 2024-04-29 12:54PM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 0.00% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00055000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 510 | 656 | 50.00% |
| FTNT240510P00055000 | 2024-05-01 11:30AM EDT | 2024-05-10 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| FTNT240517P00055000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 17 | 383 | 12.50% |
| FTNT240524P00055000 | 2024-05-01 3:29PM EDT | 2024-05-24 | 0.67 | 0.00 | 0.00 | 0.00 | - | 102 | 142 | 12.50% |
| FTNT240531P00055000 | 2024-05-01 2:32PM EDT | 2024-05-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| FTNT240607P00055000 | 2024-05-01 1:08PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| FTNT240621P00055000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 700 | 1,942 | 12.50% |
| FTNT240719P00055000 | 2024-04-29 2:40PM EDT | 2024-07-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 1,177 | 6.25% |
| FTNT240920P00055000 | 2024-05-01 1:58PM EDT | 2024-09-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 258 | 792 | 6.25% |
| FTNT241220P00055000 | 2024-04-25 11:00AM EDT | 2024-12-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| FTNT250117P00055000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 63 | 4,807 | 3.13% |
| FTNT260116P00055000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.