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
60.834,87 -601,68 (-0,98%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240802C00053000 | 2024-06-21 11:03AM EDT | 53.00 | 6.80 | 7.15 | 9.90 | 0.00 | - | 2 | 2 | 55.08% |
| FTNT240802C00057000 | 2024-06-21 10:34AM EDT | 57.00 | 3.85 | 3.25 | 5.55 | 0.00 | - | 3 | 3 | 50.95% |
| FTNT240802C00058000 | 2024-06-28 12:32PM EDT | 58.00 | 4.80 | 3.75 | 5.05 | +1.25 | +35.21% | 1 | 8 | 52.17% |
| FTNT240802C00059000 | 2024-06-27 10:57AM EDT | 59.00 | 4.00 | 1.71 | 5.70 | +0.71 | +21.58% | 1 | 21 | 68.53% |
| FTNT240802C00060000 | 2024-06-28 10:09AM EDT | 60.00 | 3.40 | 2.77 | 3.45 | +0.30 | +9.68% | 1 | 47 | 44.63% |
| FTNT240802C00061000 | 2024-06-28 3:09PM EDT | 61.00 | 3.10 | 2.27 | 4.80 | +0.41 | +15.24% | 1 | 65 | 51.98% |
| FTNT240802C00062000 | 2024-06-27 3:52PM EDT | 62.00 | 2.21 | 2.20 | 4.50 | 0.00 | - | 5 | 30 | 55.13% |
| FTNT240802C00063000 | 2024-06-27 3:55PM EDT | 63.00 | 2.00 | 0.32 | 4.15 | 0.00 | - | 5 | 18 | 71.14% |
| FTNT240802C00064000 | 2024-06-28 2:30PM EDT | 64.00 | 1.83 | 0.44 | 2.28 | +0.35 | +23.65% | 3 | 27 | 50.37% |
| FTNT240802C00065000 | 2024-06-28 11:48AM EDT | 65.00 | 1.50 | 1.35 | 1.70 | +0.37 | +32.74% | 13 | 46 | 46.31% |
| FTNT240802C00066000 | 2024-06-28 11:11AM EDT | 66.00 | 1.20 | 0.93 | 2.96 | +0.15 | +14.29% | 1 | 10 | 53.98% |
| FTNT240802C00067000 | 2024-06-25 12:34PM EDT | 67.00 | 0.64 | 0.15 | 2.85 | 0.00 | - | 1 | 13 | 50.93% |
| FTNT240802C00068000 | 2024-06-27 11:08AM EDT | 68.00 | 0.88 | 0.37 | 1.10 | +0.23 | +35.38% | 2 | 5 | 47.68% |
| FTNT240802C00070000 | 2024-06-28 12:56PM EDT | 70.00 | 0.59 | 0.24 | 1.01 | -0.21 | -26.25% | 1 | 1 | 52.34% |
| FTNT240802C00071000 | 2024-06-20 10:48AM EDT | 71.00 | 0.40 | 0.29 | 1.11 | 0.00 | - | - | 1 | 57.23% |
| FTNT240802C00072000 | 2024-06-20 10:48AM EDT | 72.00 | 0.32 | 0.00 | 2.23 | 0.00 | - | - | 1 | 60.25% |
| FTNT240802C00075000 | 2024-06-14 10:01AM EDT | 75.00 | 1.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 57.96% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240802P00050000 | 2024-06-28 11:54AM EDT | 50.00 | 0.24 | 0.02 | 0.60 | -0.20 | -45.45% | 1 | 15 | 53.81% |
| FTNT240802P00051000 | 2024-06-26 1:49PM EDT | 51.00 | 0.65 | 0.22 | 0.55 | 0.00 | - | 5 | 6 | 48.34% |
| FTNT240802P00052000 | 2024-06-26 9:35AM EDT | 52.00 | 0.86 | 0.22 | 2.55 | 0.00 | - | 1 | 6 | 62.45% |
| FTNT240802P00053000 | 2024-06-26 9:34AM EDT | 53.00 | 1.04 | 0.27 | 2.69 | 0.00 | - | 3 | 12 | 59.33% |
| FTNT240802P00054000 | 2024-06-28 11:56AM EDT | 54.00 | 0.72 | 0.48 | 0.82 | -0.58 | -44.62% | 46 | 24 | 41.94% |
| FTNT240802P00055000 | 2024-06-27 1:26PM EDT | 55.00 | 1.21 | 0.80 | 0.99 | 0.00 | - | 5 | 55 | 40.67% |
| FTNT240802P00056000 | 2024-06-28 12:59PM EDT | 56.00 | 1.11 | 0.96 | 1.23 | -0.65 | -36.93% | 1 | 22 | 40.06% |
| FTNT240802P00057000 | 2024-06-28 11:56AM EDT | 57.00 | 1.37 | 1.17 | 1.56 | -0.35 | -20.35% | 46 | 39 | 40.19% |
| FTNT240802P00058000 | 2024-06-28 2:24PM EDT | 58.00 | 1.66 | 1.61 | 1.99 | -0.84 | -33.60% | 4 | 15 | 40.94% |
| FTNT240802P00059000 | 2024-06-28 3:29PM EDT | 59.00 | 2.15 | 1.58 | 4.20 | -0.52 | -19.48% | 3 | 2 | 65.38% |
| FTNT240802P00060000 | 2024-06-27 2:33PM EDT | 60.00 | 2.62 | 2.12 | 2.88 | -0.36 | -12.08% | 1 | 2 | 40.58% |
| FTNT240802P00061000 | 2024-06-28 9:53AM EDT | 61.00 | 3.10 | 2.21 | 4.70 | -0.59 | -15.99% | 1 | 7 | 57.81% |
| FTNT240802P00062000 | 2024-06-21 11:10AM EDT | 62.00 | 5.11 | 2.87 | 5.05 | 0.00 | - | 1 | 1 | 54.74% |
| FTNT240802P00063000 | 2024-06-14 2:00PM EDT | 63.00 | 4.28 | 3.80 | 4.70 | 0.00 | - | - | 4 | 41.38% |
| FTNT240802P00064000 | 2024-06-27 9:58AM EDT | 64.00 | 6.05 | 4.50 | 6.00 | 0.00 | - | 1 | 6 | 50.24% |
| FTNT240802P00065000 | 2024-06-26 1:37PM EDT | 65.00 | 7.40 | 4.00 | 6.80 | 0.00 | - | 5 | 10 | 51.76% |
| FTNT240802P00066000 | 2024-06-21 12:02PM EDT | 66.00 | 8.33 | 4.55 | 7.90 | 0.00 | - | 6 | 6 | 57.32% |
| FTNT240802P00068000 | 2024-06-28 12:28PM EDT | 68.00 | 7.80 | 7.90 | 8.55 | -2.20 | -22.00% | 1 | 1 | 42.53% |
| FTNT240802P00070000 | 2024-06-26 1:21PM EDT | 70.00 | 11.90 | 9.00 | 11.85 | 0.00 | - | 1 | 1 | 71.31% |
© 2024 Yahoo. Todos os direitos reservados.