U.S. markets open in 6 hours 23 minutes
F S&P 500
5,068.50 +22.00 (+0.44%) F Dow Jones
38,186.00 +117.00 (+0.31%) F Nasdaq
17,533.50 +95.25 (+0.55%) E-mini Russell 2000 Index Futur
2,006.10 +16.40 (+0.82%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,322.80 +11.80 (+0.51%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00070000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2,439 | 0 | 25.00% |
| FTNT240510C00070000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 1.69 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| FTNT240517C00070000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| FTNT240524C00070000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTNT240531C00070000 | 2024-04-26 1:28PM EDT | 2024-05-31 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FTNT240621C00070000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| FTNT240719C00070000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 2.72 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| FTNT240920C00070000 | 2024-05-01 3:19PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| FTNT241220C00070000 | 2024-05-01 3:58PM EDT | 2024-12-20 | 6.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FTNT250117C00070000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| FTNT260116C00070000 | 2024-04-29 2:01PM EDT | 2026-01-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00070000 | 2024-04-30 12:47PM EDT | 2024-05-03 | 7.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240510P00070000 | 2024-04-24 1:36PM EDT | 2024-05-10 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517P00070000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 2024-05-24 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240531P00070000 | 2024-04-18 10:03AM EDT | 2024-05-31 | 7.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240621P00070000 | 2024-05-01 2:58PM EDT | 2024-06-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FTNT240719P00070000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT240920P00070000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| FTNT241220P00070000 | 2024-05-01 2:09PM EDT | 2024-12-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT250117P00070000 | 2024-05-01 2:09PM EDT | 2025-01-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| FTNT260116P00070000 | 2024-04-22 9:42AM EDT | 2026-01-16 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.