Mercado fechará em 4 h 24 min
BOVESPA
127.046,94 +1.122,75 (+0,89%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.849,38 +121,40 (+0,21%) PETROLEO CRU
78,85 -0,15 (-0,19%) OURO
2.314,60 +3,60 (+0,16%) Bitcoin USD
59.359,34 +2.347,35 (+4,12%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:36AM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00043500 | 2024-04-26 9:57AM EDT | 43.50 | 21.55 | 20.90 | 22.75 | 0.00 | - | 3 | 3 | 458.01% |
| FTNT240503C00045000 | 2024-04-17 1:42PM EDT | 45.00 | 20.32 | 19.40 | 19.95 | 0.00 | - | - | 2 | 335.94% |
| FTNT240503C00047000 | 2024-04-26 9:41AM EDT | 47.00 | 17.75 | 17.50 | 17.75 | 0.00 | - | 1 | 1 | 294.14% |
| FTNT240503C00051000 | 2024-04-26 10:14AM EDT | 51.00 | 14.10 | 12.20 | 15.75 | 0.00 | - | 5 | 4 | 275.78% |
| FTNT240503C00052000 | 2024-04-26 10:14AM EDT | 52.00 | 13.15 | 11.60 | 14.80 | 0.00 | - | 2 | 2 | 282.03% |
| FTNT240503C00054000 | 2024-04-26 1:45PM EDT | 54.00 | 10.44 | 10.50 | 13.00 | 0.00 | - | 1 | 2 | 292.77% |
| FTNT240503C00055000 | 2024-04-30 11:52AM EDT | 55.00 | 9.80 | 9.80 | 11.30 | 0.00 | - | 1 | 108 | 257.81% |
| FTNT240503C00058000 | 2024-05-02 10:59AM EDT | 58.00 | 7.70 | 7.35 | 7.55 | +1.06 | +15.96% | 21 | 8 | 193.95% |
| FTNT240503C00059000 | 2024-05-01 2:52PM EDT | 59.00 | 6.70 | 6.65 | 6.80 | 0.00 | - | 41 | 44 | 193.55% |
| FTNT240503C00060000 | 2024-05-02 10:50AM EDT | 60.00 | 5.95 | 6.00 | 6.15 | +0.63 | +11.84% | 12 | 22 | 195.21% |
| FTNT240503C00061000 | 2024-05-02 10:53AM EDT | 61.00 | 5.40 | 5.40 | 5.55 | +0.42 | +8.43% | 34 | 14 | 197.07% |
| FTNT240503C00062000 | 2024-05-02 9:37AM EDT | 62.00 | 3.99 | 4.85 | 4.95 | -0.38 | -8.70% | 11 | 132 | 197.85% |
| FTNT240503C00063000 | 2024-05-02 9:54AM EDT | 63.00 | 3.75 | 4.25 | 4.40 | -0.10 | -2.60% | 19 | 296 | 196.29% |
| FTNT240503C00064000 | 2024-05-02 11:17AM EDT | 64.00 | 3.89 | 3.85 | 3.95 | +0.63 | +19.33% | 151 | 891 | 200.29% |
| FTNT240503C00065000 | 2024-05-02 11:18AM EDT | 65.00 | 3.40 | 3.35 | 3.45 | +0.45 | +15.25% | 49 | 573 | 198.14% |
| FTNT240503C00066000 | 2024-05-02 11:12AM EDT | 66.00 | 3.15 | 2.94 | 3.05 | +0.66 | +26.51% | 116 | 465 | 198.83% |
| FTNT240503C00067000 | 2024-05-02 11:20AM EDT | 67.00 | 2.57 | 2.55 | 2.63 | +0.25 | +10.73% | 92 | 2,835 | 197.36% |
| FTNT240503C00068000 | 2024-05-02 11:21AM EDT | 68.00 | 2.25 | 2.23 | 2.25 | +0.30 | +15.71% | 1,812 | 2,203 | 196.78% |
| FTNT240503C00069000 | 2024-05-02 11:20AM EDT | 69.00 | 1.88 | 1.90 | 1.94 | +0.33 | +20.89% | 394 | 675 | 195.80% |
| FTNT240503C00070000 | 2024-05-02 11:18AM EDT | 70.00 | 1.65 | 1.60 | 1.66 | +0.32 | +24.06% | 211 | 3,257 | 194.53% |
| FTNT240503C00071000 | 2024-05-02 10:20AM EDT | 71.00 | 1.40 | 1.35 | 1.43 | +0.26 | +22.81% | 13 | 378 | 194.24% |
| FTNT240503C00072000 | 2024-05-02 10:50AM EDT | 72.00 | 1.10 | 1.16 | 1.23 | +0.10 | +10.00% | 65 | 668 | 195.02% |
| FTNT240503C00073000 | 2024-05-02 11:19AM EDT | 73.00 | 1.00 | 0.94 | 1.05 | +0.12 | +13.19% | 342 | 222 | 193.65% |
| FTNT240503C00074000 | 2024-05-02 11:14AM EDT | 74.00 | 0.79 | 0.79 | 0.88 | +0.09 | +12.86% | 233 | 162 | 193.36% |
| FTNT240503C00075000 | 2024-05-02 11:07AM EDT | 75.00 | 0.68 | 0.67 | 0.74 | +0.09 | +15.25% | 1,593 | 248 | 193.55% |
| FTNT240503C00076000 | 2024-05-02 10:55AM EDT | 76.00 | 0.55 | 0.55 | 0.61 | +0.13 | +30.95% | 1 | 109 | 192.58% |
| FTNT240503C00077000 | 2024-05-02 11:11AM EDT | 77.00 | 0.52 | 0.47 | 0.54 | +0.15 | +40.54% | 12 | 129 | 194.92% |
| FTNT240503C00078000 | 2024-05-02 10:48AM EDT | 78.00 | 0.36 | 0.38 | 0.43 | +0.03 | +9.09% | 4 | 116 | 193.16% |
| FTNT240503C00079000 | 2024-05-01 3:23PM EDT | 79.00 | 0.20 | 0.32 | 0.36 | -0.07 | -25.93% | 4 | 282 | 193.95% |
| FTNT240503C00080000 | 2024-05-02 11:13AM EDT | 80.00 | 0.28 | 0.26 | 0.30 | +0.08 | +40.00% | 241 | 521 | 193.75% |
| FTNT240503C00081000 | 2024-05-02 11:06AM EDT | 81.00 | 0.23 | 0.22 | 0.27 | +0.07 | +43.75% | 91 | 152 | 196.48% |
| FTNT240503C00082000 | 2024-05-01 3:14PM EDT | 82.00 | 0.12 | 0.18 | 0.21 | 0.00 | - | 14 | 16 | 195.31% |
| FTNT240503C00083000 | 2024-05-02 10:17AM EDT | 83.00 | 0.11 | 0.00 | 0.20 | +0.01 | +10.00% | 5 | 25 | 179.69% |
| FTNT240503C00084000 | 2024-04-04 9:54AM EDT | 84.00 | 0.90 | 0.02 | 0.35 | 0.00 | - | 5 | 5 | 207.81% |
| FTNT240503C00085000 | 2024-04-26 1:30PM EDT | 85.00 | 0.13 | 0.01 | 0.12 | 0.00 | - | 4 | 38 | 181.25% |
| FTNT240503C00090000 | 2024-04-30 11:00AM EDT | 90.00 | 0.04 | 0.00 | 0.25 | +0.01 | +50.00% | 4 | 649 | 233.20% |
| FTNT240503C00095000 | 2024-04-26 2:16PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 49 | 51 | 212.50% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00035000 | 2024-04-26 12:43PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 331.25% |
| FTNT240503P00040000 | 2024-04-01 2:55PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 50 | 264.06% |
| FTNT240503P00045000 | 2024-04-01 2:55PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 780 | 223.44% |
| FTNT240503P00047000 | 2024-04-30 1:56PM EDT | 47.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 2 | 2 | 270.31% |
| FTNT240503P00048000 | 2024-04-29 3:21PM EDT | 48.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 3 | 4 | 232.81% |
| FTNT240503P00049000 | 2024-05-01 10:05AM EDT | 49.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 5 | 26 | 214.06% |
| FTNT240503P00050000 | 2024-05-02 11:09AM EDT | 50.00 | 0.06 | 0.05 | 0.34 | +0.01 | +20.00% | 117 | 269 | 208.98% |
| FTNT240503P00051000 | 2024-04-25 2:02PM EDT | 51.00 | 0.19 | 0.03 | 0.35 | 0.00 | - | - | 21 | 194.53% |
| FTNT240503P00052000 | 2024-05-01 3:56PM EDT | 52.00 | 0.13 | 0.01 | 0.41 | 0.00 | - | 12 | 118 | 184.77% |
| FTNT240503P00053000 | 2024-05-02 11:20AM EDT | 53.00 | 0.14 | 0.06 | 0.18 | -0.02 | -9.09% | 13 | 152 | 152.34% |
| FTNT240503P00054000 | 2024-05-02 11:09AM EDT | 54.00 | 0.23 | 0.21 | 0.25 | -0.09 | -28.12% | 30 | 252 | 161.33% |
| FTNT240503P00055000 | 2024-05-02 11:00AM EDT | 55.00 | 0.35 | 0.33 | 0.36 | -0.01 | -2.78% | 915 | 656 | 164.06% |
| FTNT240503P00056000 | 2024-05-02 10:53AM EDT | 56.00 | 0.48 | 0.46 | 0.50 | -0.01 | -2.04% | 35 | 311 | 164.84% |
| FTNT240503P00057000 | 2024-05-02 11:17AM EDT | 57.00 | 0.66 | 0.64 | 0.68 | -0.09 | -12.00% | 288 | 209 | 166.60% |
| FTNT240503P00058000 | 2024-05-02 11:04AM EDT | 58.00 | 0.90 | 0.86 | 0.91 | -0.14 | -13.46% | 51 | 338 | 168.36% |
| FTNT240503P00059000 | 2024-05-02 11:01AM EDT | 59.00 | 1.12 | 1.13 | 1.18 | -0.16 | -12.50% | 20 | 241 | 169.92% |
| FTNT240503P00060000 | 2024-05-02 11:11AM EDT | 60.00 | 1.45 | 1.43 | 1.49 | -0.02 | -1.36% | 86 | 643 | 170.70% |
| FTNT240503P00061000 | 2024-05-01 10:33AM EDT | 61.00 | 1.90 | 1.80 | 1.89 | -0.32 | -14.41% | 5 | 81 | 173.24% |
| FTNT240503P00062000 | 2024-05-02 11:15AM EDT | 62.00 | 2.20 | 2.24 | 2.31 | -0.35 | -13.73% | 63 | 312 | 175.39% |
| FTNT240503P00063000 | 2024-05-02 11:16AM EDT | 63.00 | 2.67 | 2.69 | 2.75 | -0.43 | -13.87% | 71 | 275 | 175.49% |
| FTNT240503P00064000 | 2024-05-02 11:17AM EDT | 64.00 | 3.15 | 3.15 | 3.30 | -0.51 | -13.93% | 49 | 1,279 | 176.17% |
| FTNT240503P00065000 | 2024-05-02 11:13AM EDT | 65.00 | 3.65 | 3.70 | 3.80 | -0.47 | -11.41% | 10 | 317 | 175.49% |
| FTNT240503P00066000 | 2024-05-02 10:02AM EDT | 66.00 | 4.97 | 4.30 | 4.45 | +0.22 | +4.63% | 3 | 948 | 177.54% |
| FTNT240503P00067000 | 2024-05-02 10:31AM EDT | 67.00 | 5.15 | 4.90 | 5.05 | +0.45 | +9.57% | 17 | 136 | 175.98% |
| FTNT240503P00068000 | 2024-04-23 3:54PM EDT | 68.00 | 5.05 | 5.55 | 5.65 | 0.00 | - | 1 | 91 | 173.24% |
| FTNT240503P00069000 | 2024-05-01 11:14AM EDT | 69.00 | 7.13 | 6.20 | 6.35 | +0.10 | +1.42% | 1 | 45 | 170.90% |
| FTNT240503P00070000 | 2024-05-02 9:59AM EDT | 70.00 | 7.55 | 6.95 | 7.05 | -0.02 | -0.26% | 18 | 50 | 169.04% |
| FTNT240503P00071000 | 2024-04-29 2:14PM EDT | 71.00 | 8.02 | 7.65 | 7.85 | 0.00 | - | 6 | 7 | 166.21% |
| FTNT240503P00072000 | 2024-05-02 9:59AM EDT | 72.00 | 9.15 | 8.45 | 8.65 | +1.16 | +14.52% | 4 | 22 | 164.26% |
| FTNT240503P00073000 | 2024-05-02 10:38AM EDT | 73.00 | 9.59 | 9.30 | 9.50 | -1.06 | -9.95% | 5 | 17 | 163.87% |
| FTNT240503P00074000 | 2024-04-22 11:22AM EDT | 74.00 | 11.20 | 9.10 | 11.00 | -0.50 | -4.27% | 3 | 5 | 138.67% |
| FTNT240503P00075000 | 2024-04-30 12:47PM EDT | 75.00 | 11.81 | 11.00 | 11.20 | 0.00 | - | 1 | 6 | 154.69% |
| FTNT240503P00077000 | 2024-04-29 2:15PM EDT | 77.00 | 13.23 | 12.80 | 14.00 | 0.00 | - | 6 | 4 | 206.64% |
© 2024 Yahoo. Todos os direitos reservados.