Mercado abrirá em 6 h 58 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,24 +0,18 (+0,22%) OURO
2.452,30 +34,90 (+1,44%) Bitcoin USD
67.141,70 +37,73 (+0,06%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00045000 | 2024-05-15 11:11AM EDT | 45.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240524C00053000 | 2024-05-14 11:12AM EDT | 53.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT240524C00054000 | 2024-04-26 11:39AM EDT | 54.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240524C00055000 | 2024-05-17 3:08PM EDT | 55.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240524C00056000 | 2024-04-19 3:36PM EDT | 56.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240524C00057000 | 2024-05-17 10:03AM EDT | 57.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240524C00058000 | 2024-05-15 9:41AM EDT | 58.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240524C00059000 | 2024-05-17 3:59PM EDT | 59.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240524C00060000 | 2024-05-17 1:58PM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| FTNT240524C00061000 | 2024-05-17 3:42PM EDT | 61.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| FTNT240524C00062000 | 2024-05-17 3:55PM EDT | 62.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| FTNT240524C00063000 | 2024-05-17 3:49PM EDT | 63.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| FTNT240524C00064000 | 2024-05-17 3:52PM EDT | 64.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| FTNT240524C00065000 | 2024-05-17 3:59PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| FTNT240524C00066000 | 2024-05-14 12:57PM EDT | 66.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FTNT240524C00067000 | 2024-05-17 3:10PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| FTNT240524C00068000 | 2024-05-07 9:35AM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240524C00069000 | 2024-05-17 11:05AM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240524C00070000 | 2024-05-15 12:09PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240524C00071000 | 2024-05-16 3:45PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FTNT240524C00072000 | 2024-05-15 9:30AM EDT | 72.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTNT240524C00073000 | 2024-05-10 10:23AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240524C00074000 | 2024-05-09 1:27PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTNT240524C00075000 | 2024-05-07 11:13AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240524C00076000 | 2024-05-07 3:51PM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FTNT240524C00078000 | 2024-05-17 2:15PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FTNT240524C00079000 | 2024-05-16 12:24PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FTNT240524C00080000 | 2024-05-15 12:09PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240524C00081000 | 2024-05-03 9:30AM EDT | 81.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTNT240524C00082000 | 2024-04-29 12:12PM EDT | 82.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTNT240524C00083000 | 2024-05-03 9:56AM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| FTNT240524C00084000 | 2024-04-16 9:58AM EDT | 84.00 | 0.38 | 0.00 | 1.95 | 0.00 | - | 20 | 27 | 218.36% |
| FTNT240524C00085000 | 2024-05-15 2:59PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FTNT240524C00090000 | 2024-05-14 11:08AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00050000 | 2024-05-15 1:53PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240524P00052000 | 2024-05-06 11:58AM EDT | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FTNT240524P00053000 | 2024-05-17 1:51PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| FTNT240524P00054000 | 2024-05-17 10:02AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| FTNT240524P00055000 | 2024-05-17 1:22PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FTNT240524P00056000 | 2024-05-17 1:51PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| FTNT240524P00057000 | 2024-05-17 3:10PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| FTNT240524P00058000 | 2024-05-17 3:37PM EDT | 58.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| FTNT240524P00059000 | 2024-05-17 3:49PM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| FTNT240524P00060000 | 2024-05-17 3:26PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| FTNT240524P00061000 | 2024-05-17 3:57PM EDT | 61.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| FTNT240524P00062000 | 2024-05-17 12:33PM EDT | 62.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FTNT240524P00063000 | 2024-05-17 9:36AM EDT | 63.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240524P00064000 | 2024-05-16 3:50PM EDT | 64.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| FTNT240524P00065000 | 2024-05-17 1:49PM EDT | 65.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FTNT240524P00066000 | 2024-05-06 1:51PM EDT | 66.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240524P00067000 | 2024-05-07 12:45PM EDT | 67.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240524P00068000 | 2024-05-02 3:21PM EDT | 68.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FTNT240524P00069000 | 2024-05-06 9:57AM EDT | 69.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 70.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240524P00071000 | 2024-05-16 12:28PM EDT | 71.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FTNT240524P00072000 | 2024-04-05 2:01PM EDT | 72.00 | 4.75 | 12.75 | 13.70 | 0.00 | - | 26 | 26 | 214.36% |
| FTNT240524P00073000 | 2024-05-16 12:33PM EDT | 73.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.