Mercado abrirá em 1 h 35 min
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,29 -0,04 (-0,05%) OURO
2.323,50 -5,50 (-0,24%) Bitcoin USD
65.261,57 -574,12 (-0,87%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00025000 | 2024-02-06 10:55AM EDT | 25.00 | 41.55 | 46.35 | 50.35 | 0.00 | - | 8 | 11 | 1,823.44% |
| FTNT240621C00030000 | 2024-03-06 10:52AM EDT | 30.00 | 40.27 | 38.85 | 41.70 | 0.00 | - | 1 | 27 | 1,256.84% |
| FTNT240621C00035000 | 2024-06-13 1:31PM EDT | 35.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| FTNT240621C00040000 | 2024-06-17 12:54PM EDT | 40.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| FTNT240621C00045000 | 2024-06-10 1:28PM EDT | 45.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| FTNT240621C00050000 | 2024-06-17 12:20PM EDT | 50.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 12 | 1,301 | 0.00% |
| FTNT240621C00051000 | 2024-06-11 1:04PM EDT | 51.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| FTNT240621C00052000 | 2024-05-31 9:34AM EDT | 52.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTNT240621C00052500 | 2024-05-14 9:37AM EDT | 52.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| FTNT240621C00053000 | 2024-05-21 12:21PM EDT | 53.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FTNT240621C00054000 | 2024-06-17 10:06AM EDT | 54.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTNT240621C00055000 | 2024-06-17 12:31PM EDT | 55.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 897 | 0.00% |
| FTNT240621C00056000 | 2024-06-17 11:19AM EDT | 56.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| FTNT240621C00057000 | 2024-06-14 3:33PM EDT | 57.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| FTNT240621C00057500 | 2024-06-12 11:40AM EDT | 57.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| FTNT240621C00058000 | 2024-06-14 3:16PM EDT | 58.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| FTNT240621C00059000 | 2024-06-17 12:27PM EDT | 59.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 24 | 251 | 0.00% |
| FTNT240621C00060000 | 2024-06-17 3:50PM EDT | 60.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 103 | 2,822 | 0.00% |
| FTNT240621C00061000 | 2024-06-17 3:59PM EDT | 61.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 161 | 520 | 0.78% |
| FTNT240621C00062000 | 2024-06-17 3:59PM EDT | 62.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 128 | 397 | 6.25% |
| FTNT240621C00062500 | 2024-06-17 2:27PM EDT | 62.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 100 | 509 | 6.25% |
| FTNT240621C00063000 | 2024-06-17 3:51PM EDT | 63.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 71 | 684 | 6.25% |
| FTNT240621C00064000 | 2024-06-17 3:39PM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 247 | 12.50% |
| FTNT240621C00065000 | 2024-06-17 3:50PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 168 | 3,380 | 12.50% |
| FTNT240621C00066000 | 2024-06-17 11:32AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| FTNT240621C00067000 | 2024-06-14 11:27AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 104 | 25.00% |
| FTNT240621C00067500 | 2024-06-17 9:30AM EDT | 67.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 937 | 25.00% |
| FTNT240621C00068000 | 2024-06-17 9:42AM EDT | 68.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,021 | 25.00% |
| FTNT240621C00069000 | 2024-05-24 1:16PM EDT | 69.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| FTNT240621C00070000 | 2024-06-17 1:59PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3,096 | 25.00% |
| FTNT240621C00071000 | 2024-06-03 1:33PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 275 | 275 | 25.00% |
| FTNT240621C00072500 | 2024-06-17 3:47PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 583 | 50.00% |
| FTNT240621C00075000 | 2024-06-17 9:33AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,189 | 50.00% |
| FTNT240621C00077500 | 2024-06-13 11:40AM EDT | 77.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 50.00% |
| FTNT240621C00080000 | 2024-06-14 3:01PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,693 | 50.00% |
| FTNT240621C00085000 | 2024-06-10 3:15PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 50.00% |
| FTNT240621C00090000 | 2024-05-20 12:13PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 50.00% |
| FTNT240621C00095000 | 2024-05-03 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 885 | 260.94% |
| FTNT240621C00100000 | 2024-06-14 3:01PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 50.00% |
| FTNT240621C00105000 | 2024-05-02 2:51PM EDT | 105.00 | 0.03 | 0.00 | 1.59 | 0.00 | - | 3 | 134 | 342.58% |
| FTNT240621C00110000 | 2024-04-04 2:43PM EDT | 110.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 20 | 81 | 301.95% |
| FTNT240621C00115000 | 2024-05-08 1:39PM EDT | 115.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 47 | 498 | 209.38% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00025000 | 2024-05-07 11:51AM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 385.94% |
| FTNT240621P00030000 | 2024-02-26 2:05PM EDT | 30.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 20 | 51 | 321.09% |
| FTNT240621P00035000 | 2024-05-06 3:44PM EDT | 35.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 3 | 139 | 210.94% |
| FTNT240621P00040000 | 2024-06-07 11:18AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 50.00% |
| FTNT240621P00045000 | 2024-06-14 3:37PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,104 | 50.00% |
| FTNT240621P00047500 | 2024-05-21 12:38PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FTNT240621P00048000 | 2024-06-11 1:42PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FTNT240621P00050000 | 2024-06-17 12:39PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 2,724 | 50.00% |
| FTNT240621P00051000 | 2024-06-17 10:17AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| FTNT240621P00052000 | 2024-06-03 10:07AM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| FTNT240621P00052500 | 2024-06-17 2:46PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 25.00% |
| FTNT240621P00053000 | 2024-06-03 10:27AM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| FTNT240621P00054000 | 2024-06-13 11:17AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 105 | 127 | 25.00% |
| FTNT240621P00055000 | 2024-06-17 3:22PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 2,124 | 25.00% |
| FTNT240621P00056000 | 2024-06-17 3:52PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 25.00% |
| FTNT240621P00057000 | 2024-06-17 2:04PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 249 | 12.50% |
| FTNT240621P00057500 | 2024-06-17 3:50PM EDT | 57.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 456 | 12.50% |
| FTNT240621P00058000 | 2024-06-17 2:46PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 522 | 12.50% |
| FTNT240621P00059000 | 2024-06-17 2:23PM EDT | 59.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,524 | 3,019 | 6.25% |
| FTNT240621P00060000 | 2024-06-17 3:50PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 521 | 4,182 | 3.13% |
| FTNT240621P00061000 | 2024-06-17 3:50PM EDT | 61.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 65 | 684 | 0.00% |
| FTNT240621P00062000 | 2024-06-17 1:41PM EDT | 62.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 863 | 0.00% |
| FTNT240621P00062500 | 2024-06-17 2:46PM EDT | 62.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 23 | 94 | 0.00% |
| FTNT240621P00063000 | 2024-06-17 3:07PM EDT | 63.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| FTNT240621P00064000 | 2024-06-17 10:17AM EDT | 64.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| FTNT240621P00065000 | 2024-06-17 1:55PM EDT | 65.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 16 | 2,488 | 0.00% |
| FTNT240621P00067000 | 2024-05-20 11:26AM EDT | 67.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240621P00067500 | 2024-06-17 11:05AM EDT | 67.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| FTNT240621P00069000 | 2024-06-11 10:15AM EDT | 69.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240621P00070000 | 2024-06-17 10:18AM EDT | 70.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| FTNT240621P00071000 | 2024-06-14 2:21PM EDT | 71.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| FTNT240621P00072000 | 2024-06-11 10:14AM EDT | 72.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTNT240621P00072500 | 2024-06-11 10:14AM EDT | 72.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTNT240621P00073000 | 2024-06-11 12:49PM EDT | 73.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FTNT240621P00075000 | 2024-06-17 10:46AM EDT | 75.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| FTNT240621P00080000 | 2024-06-17 11:03AM EDT | 80.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 85.00 | 20.40 | 24.85 | 26.35 | 0.00 | - | 1 | 0 | 290.43% |
| FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 90.00 | 20.37 | 29.10 | 31.65 | 0.00 | - | 5 | 0 | 306.45% |
| FTNT240621P00095000 | 2023-11-08 3:25PM EDT | 95.00 | 44.20 | 42.10 | 44.30 | 0.00 | - | 130 | 0 | 705.32% |
| FTNT240621P00100000 | 2023-07-13 10:54AM EDT | 100.00 | 23.10 | 40.00 | 40.60 | 0.00 | - | - | 2 | 354.10% |
| FTNT240621P00105000 | 2023-08-02 2:32PM EDT | 105.00 | 30.70 | 43.70 | 44.70 | 0.00 | - | - | 0 | 237.89% |
© 2024 Yahoo. Todos os direitos reservados.