U.S. markets open in 4 hours 43 minutes
F S&P 500
5,076.50 +30.00 (+0.59%) F Dow Jones
38,207.00 +138.00 (+0.36%) F Nasdaq
17,579.00 +140.75 (+0.81%) E-mini Russell 2000 Index Futur
2,013.70 +24.00 (+1.21%) Petróleo
79.55 +0.55 (+0.70%) Oro
2,315.40 +4.40 (+0.19%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00080000 | 2024-05-01 1:19PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| FTNT240510C00080000 | 2024-05-01 3:12PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FTNT240517C00080000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| FTNT240524C00080000 | 2024-04-19 11:05AM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240531C00080000 | 2024-05-01 10:49AM EDT | 2024-05-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FTNT240621C00080000 | 2024-05-01 3:33PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FTNT240719C00080000 | 2024-05-01 1:32PM EDT | 2024-07-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FTNT240920C00080000 | 2024-05-01 3:31PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FTNT241220C00080000 | 2024-05-01 3:07PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| FTNT250117C00080000 | 2024-05-01 12:21PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT260116C00080000 | 2024-05-01 12:58PM EDT | 2026-01-16 | 9.31 | 0.00 | 0.00 | 0.00 | - | 60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00080000 | 2024-04-12 11:42AM EDT | 2024-05-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240621P00080000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240719P00080000 | 2024-04-26 10:21AM EDT | 2024-07-19 | 15.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT240920P00080000 | 2024-04-26 9:55AM EDT | 2024-09-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 2024-12-20 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT250117P00080000 | 2024-04-29 2:56PM EDT | 2025-01-17 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT260116P00080000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.