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
60.830,81 -596,55 (-0,97%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240712C00058000 | 2024-06-27 11:53AM EDT | 58.00 | 2.87 | 2.41 | 4.90 | +0.66 | +29.86% | 6 | 43 | 50.83% |
| FTNT240712C00059000 | 2024-06-28 10:37AM EDT | 59.00 | 2.26 | 1.88 | 2.09 | +0.46 | +25.56% | 1 | 134 | 29.25% |
| FTNT240712C00060000 | 2024-06-28 3:40PM EDT | 60.00 | 1.61 | 1.36 | 1.58 | +0.18 | +12.59% | 23 | 73 | 30.66% |
| FTNT240712C00061000 | 2024-06-28 3:12PM EDT | 61.00 | 1.09 | 0.81 | 0.98 | +0.22 | +25.29% | 44 | 132 | 27.71% |
| FTNT240712C00062000 | 2024-06-28 3:54PM EDT | 62.00 | 0.68 | 0.51 | 0.64 | +0.14 | +25.93% | 54 | 91 | 27.83% |
| FTNT240712C00063000 | 2024-06-28 2:48PM EDT | 63.00 | 0.43 | 0.22 | 0.41 | +0.06 | +16.22% | 62 | 690 | 28.27% |
| FTNT240712C00064000 | 2024-06-28 2:36PM EDT | 64.00 | 0.30 | 0.09 | 0.27 | +0.05 | +20.00% | 31 | 108 | 29.25% |
| FTNT240712C00065000 | 2024-06-28 1:54PM EDT | 65.00 | 0.20 | 0.14 | 0.18 | +0.03 | +17.65% | 18 | 47 | 30.37% |
| FTNT240712C00066000 | 2024-06-26 11:55AM EDT | 66.00 | 0.11 | 0.08 | 0.13 | 0.00 | - | 9 | 63 | 32.03% |
| FTNT240712C00067000 | 2024-06-28 12:46PM EDT | 67.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 10 | 74 | 34.67% |
| FTNT240712C00068000 | 2024-06-26 10:35AM EDT | 68.00 | 0.06 | 0.03 | 0.15 | 0.00 | - | 1 | 17 | 41.02% |
| FTNT240712C00070000 | 2024-06-17 10:46AM EDT | 70.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 8 | 9 | 50.98% |
| FTNT240712C00071000 | 2024-06-17 10:45AM EDT | 71.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 8 | 38 | 54.59% |
| FTNT240712C00072000 | 2024-06-10 12:28PM EDT | 72.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | - | 0 | 51.17% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240712P00047000 | 2024-06-13 1:39PM EDT | 47.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 59.38% |
| FTNT240712P00048000 | 2024-06-07 12:59PM EDT | 48.00 | 0.03 | 0.00 | 1.87 | 0.00 | - | 14 | 1 | 112.99% |
| FTNT240712P00050000 | 2024-06-27 11:10AM EDT | 50.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 1 | 55.66% |
| FTNT240712P00051000 | 2024-06-10 12:29PM EDT | 51.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 60 | 19 | 56.06% |
| FTNT240712P00052000 | 2024-06-24 1:58PM EDT | 52.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 8 | 18 | 47.07% |
| FTNT240712P00053000 | 2024-06-27 10:55AM EDT | 53.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 40 | 35.55% |
| FTNT240712P00054000 | 2024-06-27 10:51AM EDT | 54.00 | 0.08 | 0.02 | 0.18 | 0.00 | - | 3 | 8 | 41.02% |
| FTNT240712P00055000 | 2024-06-28 1:05PM EDT | 55.00 | 0.06 | 0.03 | 0.13 | -0.08 | -57.14% | 12 | 169 | 32.91% |
| FTNT240712P00056000 | 2024-06-28 2:08PM EDT | 56.00 | 0.10 | 0.11 | 0.15 | -0.05 | -33.33% | 8 | 93 | 28.91% |
| FTNT240712P00057000 | 2024-06-28 3:47PM EDT | 57.00 | 0.19 | 0.20 | 0.25 | -0.09 | -32.14% | 182 | 162 | 27.64% |
| FTNT240712P00058000 | 2024-06-28 3:55PM EDT | 58.00 | 0.35 | 0.36 | 0.43 | -0.06 | -14.63% | 45 | 202 | 27.05% |
| FTNT240712P00059000 | 2024-06-28 3:56PM EDT | 59.00 | 0.63 | 0.47 | 0.70 | -0.22 | -25.88% | 11 | 1,359 | 26.47% |
| FTNT240712P00060000 | 2024-06-28 3:57PM EDT | 60.00 | 1.00 | 0.97 | 1.09 | -0.30 | -23.08% | 33 | 23 | 25.98% |
| FTNT240712P00061000 | 2024-06-28 9:53AM EDT | 61.00 | 1.50 | 1.51 | 1.82 | -1.47 | -49.49% | 1 | 23 | 30.08% |
| FTNT240712P00062000 | 2024-06-21 2:20PM EDT | 62.00 | 3.72 | 2.03 | 2.54 | 0.00 | - | 4 | 401 | 31.84% |
| FTNT240712P00063000 | 2024-06-28 1:35PM EDT | 63.00 | 2.77 | 2.71 | 3.45 | -1.35 | -32.77% | 7 | 1 | 36.52% |
| FTNT240712P00069000 | 2024-06-14 9:50AM EDT | 69.00 | 8.65 | 6.60 | 10.80 | 0.00 | - | - | 2 | 106.06% |
© 2024 Yahoo. Todos os direitos reservados.