U.S. markets open in 6 hours 25 minutes
F S&P 500
5,068.00 +21.50 (+0.43%) F Dow Jones
38,181.00 +112.00 (+0.29%) F Nasdaq
17,532.75 +94.50 (+0.54%) E-mini Russell 2000 Index Futur
2,005.60 +15.90 (+0.80%) Petróleo
79.44 +0.44 (+0.56%) Oro
2,323.50 +12.50 (+0.54%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00075000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.59 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| FTNT240510C00075000 | 2024-05-01 2:19PM EDT | 2024-05-10 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FTNT240517C00075000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| FTNT240524C00075000 | 2024-05-01 9:49AM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240531C00075000 | 2024-05-01 11:19AM EDT | 2024-05-31 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FTNT240607C00075000 | 2024-04-30 9:46AM EDT | 2024-06-07 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FTNT240621C00075000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 12.50% |
| FTNT240719C00075000 | 2024-05-01 3:05PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| FTNT240920C00075000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FTNT241220C00075000 | 2024-04-30 1:06PM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT250117C00075000 | 2024-05-01 2:39PM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FTNT260116C00075000 | 2024-04-23 2:28PM EDT | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00075000 | 2024-04-30 12:47PM EDT | 2024-05-03 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517P00075000 | 2024-05-01 11:47AM EDT | 2024-05-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 2024-05-31 | 11.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 2024-06-07 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240621P00075000 | 2024-04-22 12:18PM EDT | 2024-06-21 | 12.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240719P00075000 | 2024-05-01 10:23AM EDT | 2024-07-19 | 12.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT241220P00075000 | 2024-05-01 1:32PM EDT | 2024-12-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| FTNT250117P00075000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.