U.S. markets closed
F S&P 500
5,069.25 +22.75 (+0.45%) F Dow Jones
38,204.00 +135.00 (+0.35%) F Nasdaq
17,537.00 +98.75 (+0.57%) E-mini Russell 2000 Index Futur
2,003.90 +14.20 (+0.71%) Petróleo
79.21 +0.21 (+0.27%) Oro
2,334.70 +23.70 (+1.03%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00085000 | 2024-04-26 1:30PM EDT | 2024-05-03 | 0.13 | 0.03 | 0.30 | 0.00 | - | 4 | 38 | 217.58% |
| FTNT240510C00085000 | 2024-04-30 11:25AM EDT | 2024-05-10 | 0.15 | 0.04 | 0.29 | 0.00 | - | 2 | 18 | 102.54% |
| FTNT240517C00085000 | 2024-05-01 11:18AM EDT | 2024-05-17 | 0.11 | 0.05 | 0.29 | -0.04 | -26.67% | 10 | 471 | 77.34% |
| FTNT240621C00085000 | 2024-05-01 11:09AM EDT | 2024-06-21 | 0.25 | 0.24 | 0.28 | -0.06 | -19.35% | 36 | 519 | 47.66% |
| FTNT240719C00085000 | 2024-05-01 9:56AM EDT | 2024-07-19 | 0.43 | 0.41 | 0.45 | -0.03 | -6.52% | 3 | 497 | 42.48% |
| FTNT240920C00085000 | 2024-05-01 12:57PM EDT | 2024-09-20 | 1.24 | 1.23 | 1.36 | -0.28 | -18.42% | 33 | 1,946 | 42.76% |
| FTNT241220C00085000 | 2024-05-01 12:57PM EDT | 2024-12-20 | 2.60 | 2.67 | 2.71 | -0.30 | -10.34% | 33 | 135 | 42.65% |
| FTNT250117C00085000 | 2024-04-30 12:35PM EDT | 2025-01-17 | 2.90 | 2.76 | 2.90 | 0.00 | - | 4 | 2,275 | 41.41% |
| FTNT260116C00085000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 8.60 | 7.95 | 8.15 | 0.00 | - | 1 | 418 | 44.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00085000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 20.45 | 20.95 | 22.85 | 0.00 | - | 5 | 12 | 93.36% |
| FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 2024-06-21 | 20.40 | 19.95 | 22.60 | 0.00 | - | 1 | 5 | 67.41% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 2024-07-19 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
| FTNT240920P00085000 | 2024-04-02 9:42AM EDT | 2024-09-20 | 18.55 | 21.20 | 22.70 | 0.00 | - | 1 | 3 | 41.48% |
| FTNT241220P00085000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 22.35 | 22.25 | 22.55 | 0.00 | - | 2 | 3 | 31.14% |
| FTNT250117P00085000 | 2024-04-09 3:13PM EDT | 2025-01-17 | 19.30 | 22.15 | 22.75 | 0.00 | - | 17 | 120 | 30.98% |
© 2024 Yahoo. Todos los derechos reservados.