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
60.886,05 -610,89 (-0,99%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240726C00050000 | 2024-06-17 3:50PM EDT | 50.00 | 11.55 | 8.55 | 12.65 | 0.00 | - | - | 1 | 50.78% |
| FTNT240726C00055000 | 2024-06-25 1:51PM EDT | 55.00 | 4.73 | 5.65 | 6.25 | 0.00 | - | 1 | 2 | 45.26% |
| FTNT240726C00056000 | 2024-06-28 1:37PM EDT | 56.00 | 5.20 | 4.55 | 7.00 | +1.30 | +33.33% | 10 | 10 | 70.97% |
| FTNT240726C00057000 | 2024-06-13 12:23PM EDT | 57.00 | 4.53 | 2.60 | 5.60 | 0.00 | - | 1 | 1 | 57.79% |
| FTNT240726C00058000 | 2024-06-27 11:22AM EDT | 58.00 | 2.64 | 1.88 | 3.75 | 0.00 | - | 2 | 3 | 37.50% |
| FTNT240726C00059000 | 2024-06-28 10:32AM EDT | 59.00 | 2.79 | 1.50 | 4.60 | +0.59 | +26.82% | 20 | 62 | 59.74% |
| FTNT240726C00060000 | 2024-06-28 10:28AM EDT | 60.00 | 2.27 | 1.80 | 2.08 | +0.21 | +10.19% | 25 | 59 | 29.22% |
| FTNT240726C00061000 | 2024-06-28 3:08PM EDT | 61.00 | 1.73 | 1.28 | 2.30 | +0.33 | +23.57% | 28 | 127 | 39.55% |
| FTNT240726C00062000 | 2024-06-28 1:08PM EDT | 62.00 | 1.28 | 1.09 | 1.60 | +0.45 | +54.22% | 2 | 25 | 35.01% |
| FTNT240726C00063000 | 2024-06-28 12:57PM EDT | 63.00 | 0.95 | 0.71 | 1.00 | +0.18 | +23.38% | 50 | 119 | 30.66% |
| FTNT240726C00064000 | 2024-06-27 3:57PM EDT | 64.00 | 0.64 | 0.43 | 2.34 | +0.04 | +6.67% | 1 | 16 | 57.28% |
| FTNT240726C00065000 | 2024-06-28 3:24PM EDT | 65.00 | 0.50 | 0.38 | 0.65 | +0.23 | +85.19% | 25 | 128 | 32.89% |
| FTNT240726C00066000 | 2024-06-28 1:39PM EDT | 66.00 | 0.36 | 0.10 | 0.35 | +0.10 | +38.46% | 16 | 24 | 29.64% |
| FTNT240726C00067000 | 2024-06-28 1:40PM EDT | 67.00 | 0.28 | 0.03 | 0.42 | +0.18 | +180.00% | 16 | 25 | 34.77% |
| FTNT240726C00068000 | 2024-06-24 11:07AM EDT | 68.00 | 0.12 | 0.07 | 0.19 | 0.00 | - | 10 | 20 | 30.66% |
| FTNT240726C00069000 | 2024-06-21 1:03PM EDT | 69.00 | 0.10 | 0.06 | 0.61 | 0.00 | - | 15 | 15 | 46.09% |
| FTNT240726C00070000 | 2024-06-17 12:46PM EDT | 70.00 | 0.25 | 0.04 | 0.71 | 0.00 | - | 1 | 4 | 51.71% |
| FTNT240726C00080000 | 2024-06-20 11:39AM EDT | 80.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | - | 2 | 77.25% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240726P00051000 | 2024-06-26 10:11AM EDT | 51.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 10 | 11 | 42.97% |
| FTNT240726P00052000 | 2024-06-27 11:53AM EDT | 52.00 | 0.12 | 0.04 | 0.26 | 0.00 | - | 5 | 35 | 39.84% |
| FTNT240726P00053000 | 2024-06-26 2:51PM EDT | 53.00 | 0.25 | 0.00 | 0.49 | 0.00 | - | 1 | 31 | 43.26% |
| FTNT240726P00054000 | 2024-06-26 9:39AM EDT | 54.00 | 0.69 | 0.09 | 2.28 | 0.00 | - | 4 | 39 | 54.79% |
| FTNT240726P00055000 | 2024-06-27 3:29PM EDT | 55.00 | 0.30 | 0.20 | 0.32 | 0.00 | - | 12 | 45 | 29.79% |
| FTNT240726P00056000 | 2024-06-28 10:46AM EDT | 56.00 | 0.34 | 0.34 | 2.50 | -0.06 | -15.00% | 1 | 40 | 67.09% |
| FTNT240726P00057000 | 2024-06-28 12:01PM EDT | 57.00 | 0.45 | 0.52 | 1.03 | -0.21 | -31.82% | 8 | 140 | 35.60% |
| FTNT240726P00058000 | 2024-06-28 2:14PM EDT | 58.00 | 0.78 | 0.54 | 0.87 | -0.23 | -22.77% | 8 | 70 | 27.25% |
| FTNT240726P00059000 | 2024-06-28 2:08PM EDT | 59.00 | 0.96 | 1.04 | 2.20 | -1.27 | -56.95% | 4 | 76 | 42.36% |
| FTNT240726P00060000 | 2024-06-28 3:12PM EDT | 60.00 | 1.37 | 1.46 | 3.45 | -0.36 | -20.81% | 4 | 45 | 53.98% |
| FTNT240726P00061000 | 2024-06-28 9:57AM EDT | 61.00 | 2.00 | 1.80 | 4.20 | -1.50 | -42.86% | 1 | 7 | 57.13% |
| FTNT240726P00062000 | 2024-06-27 11:11AM EDT | 62.00 | 3.28 | 2.57 | 4.80 | 0.00 | - | 6 | 30 | 57.42% |
| FTNT240726P00063000 | 2024-06-17 12:27PM EDT | 63.00 | 3.20 | 2.09 | 5.00 | 0.00 | - | - | 1 | 50.93% |
| FTNT240726P00065000 | 2024-06-25 1:51PM EDT | 65.00 | 6.20 | 3.45 | 6.30 | 0.00 | - | 1 | 2 | 49.61% |
| FTNT240726P00070000 | 2024-06-11 11:15AM EDT | 70.00 | 10.39 | 7.60 | 11.80 | 0.00 | - | - | 0 | 78.86% |
© 2024 Yahoo. Todos os direitos reservados.