U.S. markets open in 7 hours 37 minutes
F S&P 500
5,074.00 +27.50 (+0.54%) F Dow Jones
38,230.00 +161.00 (+0.42%) F Nasdaq
17,556.25 +118.00 (+0.68%) E-mini Russell 2000 Index Futur
2,006.70 +17.00 (+0.85%) Petróleo
79.52 +0.52 (+0.66%) Oro
2,325.00 +14.00 (+0.61%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00065000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 2.95 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 6.25% |
| FTNT240510C00065000 | 2024-05-01 3:26PM EDT | 2024-05-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| FTNT240517C00065000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| FTNT240524C00065000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FTNT240531C00065000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FTNT240607C00065000 | 2024-04-30 10:08AM EDT | 2024-06-07 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FTNT240621C00065000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 3.86 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
| FTNT240719C00065000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| FTNT240920C00065000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| FTNT241220C00065000 | 2024-05-01 10:05AM EDT | 2024-12-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| FTNT250117C00065000 | 2024-05-01 12:39PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| FTNT260116C00065000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00065000 | 2024-05-01 2:18PM EDT | 2024-05-03 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240510P00065000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 3.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| FTNT240517P00065000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| FTNT240524P00065000 | 2024-05-01 3:07PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240531P00065000 | 2024-04-30 10:42AM EDT | 2024-05-31 | 4.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FTNT240607P00065000 | 2024-05-01 10:00AM EDT | 2024-06-07 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240621P00065000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| FTNT240719P00065000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| FTNT240920P00065000 | 2024-05-01 1:33PM EDT | 2024-09-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT241220P00065000 | 2024-04-11 11:20AM EDT | 2024-12-20 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT250117P00065000 | 2024-05-01 2:25PM EDT | 2025-01-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| FTNT260116P00065000 | 2024-05-01 2:03PM EDT | 2026-01-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.