Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.962,24 -107,89 (-0,16%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719C00040000 | 2024-05-10 12:44PM EDT | 40.00 | 19.00 | 21.30 | 22.90 | 0.00 | - | - | 2 | 78.03% |
| FTNT240719C00045000 | 2024-05-17 2:52PM EDT | 45.00 | 16.76 | 15.80 | 17.95 | -2.81 | -14.36% | 20 | 26 | 54.49% |
| FTNT240719C00050000 | 2024-05-14 3:06PM EDT | 50.00 | 10.97 | 11.55 | 13.15 | 0.00 | - | 1 | 36 | 62.65% |
| FTNT240719C00055000 | 2024-05-17 12:38PM EDT | 55.00 | 7.55 | 7.35 | 7.45 | +0.52 | +7.40% | 9 | 116 | 34.33% |
| FTNT240719C00057500 | 2024-05-16 10:16AM EDT | 57.50 | 4.40 | 5.30 | 5.65 | 0.00 | - | 12 | 49 | 34.01% |
| FTNT240719C00060000 | 2024-05-17 2:24PM EDT | 60.00 | 3.60 | 3.60 | 3.70 | -0.05 | -1.37% | 28 | 1,533 | 29.36% |
| FTNT240719C00062500 | 2024-05-17 3:37PM EDT | 62.50 | 2.30 | 2.30 | 2.35 | -0.04 | -1.71% | 163 | 329 | 28.02% |
| FTNT240719C00065000 | 2024-05-17 2:20PM EDT | 65.00 | 1.35 | 1.36 | 1.41 | -0.03 | -2.17% | 193 | 2,140 | 27.39% |
| FTNT240719C00067500 | 2024-05-17 2:14PM EDT | 67.50 | 0.74 | 0.76 | 1.02 | -0.11 | -12.94% | 48 | 278 | 29.98% |
| FTNT240719C00070000 | 2024-05-17 3:55PM EDT | 70.00 | 0.45 | 0.43 | 0.47 | -0.02 | -4.26% | 9 | 1,618 | 27.69% |
| FTNT240719C00075000 | 2024-05-17 12:56PM EDT | 75.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 1 | 1,931 | 29.40% |
| FTNT240719C00080000 | 2024-05-16 10:28AM EDT | 80.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 20 | 811 | 33.30% |
| FTNT240719C00085000 | 2024-05-17 3:04PM EDT | 85.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 10 | 778 | 38.77% |
| FTNT240719C00090000 | 2024-05-16 12:04PM EDT | 90.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 219 | 44.34% |
| FTNT240719C00095000 | 2024-04-03 11:01AM EDT | 95.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 8 | 70 | 62.89% |
| FTNT240719C00100000 | 2024-04-04 10:21AM EDT | 100.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 52.93% |
| FTNT240719C00105000 | 2024-03-13 11:14AM EDT | 105.00 | 0.20 | 0.02 | 0.43 | 0.00 | - | 5 | 11 | 67.29% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719P00035000 | 2024-04-04 12:18PM EDT | 35.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 19 | 21 | 78.13% |
| FTNT240719P00040000 | 2024-05-08 1:53PM EDT | 40.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 9 | 52.15% |
| FTNT240719P00045000 | 2024-05-09 9:35AM EDT | 45.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 2 | 33 | 40.04% |
| FTNT240719P00047500 | 2024-05-17 12:56PM EDT | 47.50 | 0.03 | 0.02 | 0.07 | -0.13 | -81.25% | 2 | 2 | 32.03% |
| FTNT240719P00050000 | 2024-05-17 9:43AM EDT | 50.00 | 0.14 | 0.10 | 0.11 | -0.02 | -12.50% | 1 | 210 | 28.81% |
| FTNT240719P00052500 | 2024-05-16 2:52PM EDT | 52.50 | 0.28 | 0.20 | 0.23 | 0.00 | - | 2 | 18 | 27.15% |
| FTNT240719P00055000 | 2024-05-17 1:59PM EDT | 55.00 | 0.48 | 0.45 | 0.48 | -0.08 | -14.29% | 13 | 1,036 | 25.88% |
| FTNT240719P00057500 | 2024-05-17 3:44PM EDT | 57.50 | 0.95 | 0.90 | 0.94 | -0.09 | -8.65% | 19 | 195 | 24.71% |
| FTNT240719P00060000 | 2024-05-17 2:03PM EDT | 60.00 | 1.74 | 1.66 | 1.70 | -0.15 | -7.94% | 21 | 5,089 | 23.51% |
| FTNT240719P00062500 | 2024-05-17 10:40AM EDT | 62.50 | 2.98 | 2.83 | 2.87 | -0.08 | -2.61% | 97 | 186 | 22.53% |
| FTNT240719P00065000 | 2024-05-17 2:03PM EDT | 65.00 | 4.55 | 4.40 | 4.55 | -0.10 | -2.15% | 14 | 3,089 | 22.58% |
| FTNT240719P00070000 | 2024-05-06 1:45PM EDT | 70.00 | 10.99 | 7.85 | 8.75 | 0.00 | - | 9 | 500 | 21.53% |
| FTNT240719P00075000 | 2024-05-15 12:28PM EDT | 75.00 | 14.35 | 13.40 | 13.75 | 0.00 | - | 1 | 10 | 29.79% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 80.00 | 15.85 | 17.90 | 19.45 | 0.00 | - | 15 | 7 | 53.76% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 85.00 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.