Mercado abrirá em 1 h 54 min
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,17 -0,16 (-0,20%) OURO
2.323,30 -5,70 (-0,24%) Bitcoin USD
65.431,16 -506,80 (-0,77%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220C00040000 | 2024-06-11 12:11PM EDT | 40.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| FTNT241220C00045000 | 2024-06-10 11:33AM EDT | 45.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| FTNT241220C00050000 | 2024-05-24 12:55PM EDT | 50.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FTNT241220C00052500 | 2024-06-07 10:17AM EDT | 52.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| FTNT241220C00055000 | 2024-06-17 2:42PM EDT | 55.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| FTNT241220C00057500 | 2024-06-17 2:49PM EDT | 57.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| FTNT241220C00060000 | 2024-06-17 12:02PM EDT | 60.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 0.00% |
| FTNT241220C00062500 | 2024-06-17 1:17PM EDT | 62.50 | 6.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,289 | 0.78% |
| FTNT241220C00065000 | 2024-06-17 3:32PM EDT | 65.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 22 | 657 | 3.13% |
| FTNT241220C00067500 | 2024-06-17 3:18PM EDT | 67.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 60 | 550 | 3.13% |
| FTNT241220C00070000 | 2024-06-17 12:36PM EDT | 70.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 13 | 1,353 | 6.25% |
| FTNT241220C00072500 | 2024-06-17 3:54PM EDT | 72.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 221 | 6.25% |
| FTNT241220C00075000 | 2024-06-13 2:50PM EDT | 75.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 527 | 6.25% |
| FTNT241220C00080000 | 2024-06-17 10:35AM EDT | 80.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 12 | 1,974 | 6.25% |
| FTNT241220C00085000 | 2024-06-14 9:30AM EDT | 85.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| FTNT241220C00090000 | 2024-06-10 11:49AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 12.50% |
| FTNT241220C00095000 | 2024-06-10 11:49AM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| FTNT241220C00100000 | 2024-06-10 3:04PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| FTNT241220C00105000 | 2024-05-23 10:06AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220P00030000 | 2024-06-10 11:45AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 31 | 25.00% |
| FTNT241220P00035000 | 2024-06-17 1:45PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| FTNT241220P00040000 | 2024-05-28 11:37AM EDT | 40.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| FTNT241220P00042500 | 2024-06-05 3:49PM EDT | 42.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 12.50% |
| FTNT241220P00045000 | 2024-06-17 1:45PM EDT | 45.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 12.50% |
| FTNT241220P00047500 | 2024-06-17 2:26PM EDT | 47.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 6.25% |
| FTNT241220P00050000 | 2024-06-11 12:45PM EDT | 50.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 6.25% |
| FTNT241220P00052500 | 2024-06-13 3:45PM EDT | 52.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 8 | 137 | 6.25% |
| FTNT241220P00055000 | 2024-06-17 2:39PM EDT | 55.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 1,180 | 3.13% |
| FTNT241220P00057500 | 2024-06-13 12:11PM EDT | 57.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 6 | 369 | 1.56% |
| FTNT241220P00060000 | 2024-06-17 3:28PM EDT | 60.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 10 | 420 | 0.78% |
| FTNT241220P00062500 | 2024-06-14 12:51PM EDT | 62.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 0.00% |
| FTNT241220P00065000 | 2024-06-13 9:55AM EDT | 65.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| FTNT241220P00067500 | 2024-06-04 9:54AM EDT | 67.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| FTNT241220P00070000 | 2024-06-07 1:16PM EDT | 70.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 10 | 537 | 0.00% |
| FTNT241220P00072500 | 2024-05-01 3:58PM EDT | 72.50 | 12.55 | 13.20 | 15.80 | 0.00 | - | - | 1 | 46.74% |
| FTNT241220P00075000 | 2024-05-10 12:34PM EDT | 75.00 | 16.79 | 15.80 | 16.25 | 0.00 | - | 1 | 109 | 36.82% |
| FTNT241220P00080000 | 2024-06-05 11:04AM EDT | 80.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| FTNT241220P00085000 | 2024-05-02 11:50AM EDT | 85.00 | 21.80 | 23.55 | 28.00 | 0.00 | - | 1 | 1 | 60.73% |
| FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 90.00 | 23.60 | 26.40 | 27.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.