U.S. markets open in 2 hours 48 minutes
F S&P 500
5,077.50 +31.00 (+0.61%) F Dow Jones
38,208.00 +139.00 (+0.37%) F Nasdaq
17,587.25 +149.00 (+0.85%) E-mini Russell 2000 Index Futur
2,009.50 +19.80 (+1.00%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,305.20 -5.80 (-0.25%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00060000 | 2024-05-01 10:47AM EDT | 2024-05-03 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240510C00060000 | 2024-05-01 2:53PM EDT | 2024-05-10 | 6.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240517C00060000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240524C00060000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240621C00060000 | 2024-05-01 2:58PM EDT | 2024-06-21 | 7.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FTNT240719C00060000 | 2024-04-26 2:29PM EDT | 2024-07-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240920C00060000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| FTNT241220C00060000 | 2024-04-30 2:50PM EDT | 2024-12-20 | 11.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT250117C00060000 | 2024-05-01 3:01PM EDT | 2025-01-17 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT260116C00060000 | 2024-04-30 12:46PM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00060000 | 2024-05-01 3:06PM EDT | 2024-05-03 | 1.47 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| FTNT240510P00060000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 1.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| FTNT240517P00060000 | 2024-05-01 2:41PM EDT | 2024-05-17 | 1.83 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| FTNT240524P00060000 | 2024-05-01 12:16PM EDT | 2024-05-24 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FTNT240531P00060000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FTNT240607P00060000 | 2024-05-01 1:02PM EDT | 2024-06-07 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FTNT240621P00060000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 2.28 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 3.13% |
| FTNT240719P00060000 | 2024-05-01 2:48PM EDT | 2024-07-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| FTNT240920P00060000 | 2024-05-01 10:44AM EDT | 2024-09-20 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FTNT241220P00060000 | 2024-04-29 2:59PM EDT | 2024-12-20 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FTNT250117P00060000 | 2024-05-01 9:47AM EDT | 2025-01-17 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FTNT260116P00060000 | 2024-05-01 12:53PM EDT | 2026-01-16 | 8.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.