Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.855,64 -627,54 (-1,02%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240705C00053000 | 2024-05-29 9:41AM EDT | 53.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTNT240705C00055000 | 2024-06-28 2:50PM EDT | 55.00 | 5.77 | 3.25 | 7.45 | +2.72 | +89.18% | 1 | 6 | 135.74% |
| FTNT240705C00056000 | 2024-06-20 9:33AM EDT | 56.00 | 4.95 | 2.30 | 6.45 | +2.45 | +98.00% | 5 | 5 | 123.29% |
| FTNT240705C00057000 | 2024-06-28 9:53AM EDT | 57.00 | 3.27 | 3.10 | 3.95 | +1.76 | +116.56% | 1 | 79 | 58.06% |
| FTNT240705C00058000 | 2024-06-28 3:55PM EDT | 58.00 | 2.64 | 2.16 | 2.69 | +0.36 | +15.79% | 3 | 122 | 37.89% |
| FTNT240705C00059000 | 2024-06-28 3:34PM EDT | 59.00 | 1.80 | 1.57 | 1.66 | +0.16 | +9.76% | 26 | 245 | 26.81% |
| FTNT240705C00060000 | 2024-06-28 3:46PM EDT | 60.00 | 0.98 | 0.91 | 0.96 | +0.05 | +5.38% | 127 | 489 | 24.61% |
| FTNT240705C00061000 | 2024-06-28 3:46PM EDT | 61.00 | 0.55 | 0.46 | 0.50 | -0.05 | -8.33% | 185 | 168 | 24.27% |
| FTNT240705C00062000 | 2024-06-28 3:05PM EDT | 62.00 | 0.32 | 0.21 | 0.25 | +0.02 | +6.67% | 171 | 254 | 25.10% |
| FTNT240705C00063000 | 2024-06-28 3:45PM EDT | 63.00 | 0.15 | 0.10 | 0.13 | -0.01 | -6.25% | 116 | 74 | 26.76% |
| FTNT240705C00064000 | 2024-06-28 3:42PM EDT | 64.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 76 | 57 | 28.71% |
| FTNT240705C00065000 | 2024-06-28 1:50PM EDT | 65.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 5 | 30 | 32.03% |
| FTNT240705C00066000 | 2024-06-24 9:47AM EDT | 66.00 | 0.10 | 0.01 | 0.04 | +0.08 | +400.00% | 6 | 12 | 35.55% |
| FTNT240705C00067000 | 2024-06-28 1:38PM EDT | 67.00 | 0.03 | 0.00 | 0.03 | -0.10 | -76.92% | 5 | 30 | 38.67% |
| FTNT240705C00068000 | 2024-06-25 10:41AM EDT | 68.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 63 | 42.97% |
| FTNT240705C00069000 | 2024-06-17 10:47AM EDT | 69.00 | 0.31 | 0.01 | 0.13 | 0.00 | - | - | 8 | 54.30% |
| FTNT240705C00070000 | 2024-06-26 9:43AM EDT | 70.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 13 | 23 | 51.56% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240705P00050000 | 2024-06-03 12:31PM EDT | 50.00 | 0.12 | 0.01 | 1.27 | 0.00 | - | 1 | 1 | 122.75% |
| FTNT240705P00052000 | 2024-06-27 2:23PM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 14 | 51.95% |
| FTNT240705P00053000 | 2024-06-28 1:23PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 72 | 46.09% |
| FTNT240705P00054000 | 2024-06-28 1:23PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 13 | 40.63% |
| FTNT240705P00055000 | 2024-06-28 2:57PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 15 | 159 | 43.75% |
| FTNT240705P00056000 | 2024-06-28 11:59AM EDT | 56.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 14 | 107 | 30.47% |
| FTNT240705P00057000 | 2024-06-28 1:50PM EDT | 57.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 31 | 294 | 26.56% |
| FTNT240705P00058000 | 2024-06-28 3:54PM EDT | 58.00 | 0.11 | 0.10 | 0.14 | -0.11 | -50.00% | 24 | 289 | 25.10% |
| FTNT240705P00059000 | 2024-06-28 3:31PM EDT | 59.00 | 0.23 | 0.26 | 0.31 | -0.20 | -46.51% | 9 | 223 | 23.93% |
| FTNT240705P00060000 | 2024-06-28 3:38PM EDT | 60.00 | 0.56 | 0.59 | 0.64 | -0.37 | -39.78% | 48 | 74 | 23.10% |
| FTNT240705P00061000 | 2024-06-28 3:25PM EDT | 61.00 | 0.94 | 1.14 | 1.20 | -0.62 | -39.74% | 58 | 14 | 23.34% |
| FTNT240705P00062000 | 2024-06-28 12:32PM EDT | 62.00 | 1.50 | 1.87 | 2.35 | -3.29 | -68.68% | 13 | 11 | 38.67% |
| FTNT240705P00063000 | 2024-06-17 9:34AM EDT | 63.00 | 3.02 | 2.69 | 4.70 | 0.00 | - | - | 5 | 60.16% |
| FTNT240705P00064000 | 2024-06-28 10:23AM EDT | 64.00 | 3.45 | 3.60 | 5.30 | -1.75 | -33.65% | 2 | 5 | 60.45% |
| FTNT240705P00065000 | 2024-06-21 12:50PM EDT | 65.00 | 6.75 | 3.00 | 6.80 | 0.00 | - | 1 | 1 | 115.72% |
| FTNT240705P00066000 | 2024-05-31 10:21AM EDT | 66.00 | 7.05 | 4.00 | 7.80 | 0.00 | - | 3 | 0 | 124.90% |
| FTNT240705P00068000 | 2024-06-06 1:11PM EDT | 68.00 | 8.25 | 5.60 | 9.80 | 0.00 | - | - | 0 | 141.99% |
© 2024 Yahoo. Todos os direitos reservados.