Mercado abrirá em 6 h 51 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,26 +0,20 (+0,25%) OURO
2.453,00 +35,60 (+1,47%) Bitcoin USD
67.109,93 -9,49 (-0,01%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250117C00022500 | 2024-05-15 3:48PM EDT | 22.50 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00025000 | 2024-05-08 9:48AM EDT | 25.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00030000 | 2024-05-09 11:24AM EDT | 30.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00035000 | 2024-05-16 1:44PM EDT | 35.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00040000 | 2024-05-16 3:39PM EDT | 40.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT250117C00042500 | 2024-05-09 2:10PM EDT | 42.50 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00045000 | 2024-05-17 12:42PM EDT | 45.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00050000 | 2024-05-15 3:09PM EDT | 50.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FTNT250117C00052500 | 2024-05-17 3:02PM EDT | 52.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00055000 | 2024-05-17 3:55PM EDT | 55.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| FTNT250117C00057500 | 2024-05-17 10:56AM EDT | 57.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FTNT250117C00060000 | 2024-05-17 1:23PM EDT | 60.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT250117C00062500 | 2024-05-17 10:34AM EDT | 62.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| FTNT250117C00065000 | 2024-05-17 2:59PM EDT | 65.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| FTNT250117C00067500 | 2024-05-15 2:04PM EDT | 67.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| FTNT250117C00070000 | 2024-05-17 3:32PM EDT | 70.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 3.13% |
| FTNT250117C00075000 | 2024-05-17 2:38PM EDT | 75.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 6.25% |
| FTNT250117C00080000 | 2024-05-17 1:16PM EDT | 80.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FTNT250117C00085000 | 2024-05-17 2:23PM EDT | 85.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FTNT250117C00090000 | 2024-05-15 11:48AM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT250117C00095000 | 2024-05-13 9:31AM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT250117C00100000 | 2024-05-15 1:44PM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FTNT250117C00105000 | 2024-05-17 10:35AM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FTNT250117C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT250117C00115000 | 2024-05-17 10:35AM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250117P00022500 | 2024-04-01 10:41AM EDT | 22.50 | 0.14 | 0.02 | 0.63 | 0.00 | - | 20 | 58 | 69.92% |
| FTNT250117P00025000 | 2024-05-03 11:34AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FTNT250117P00030000 | 2024-05-07 12:43PM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT250117P00035000 | 2024-05-17 11:09AM EDT | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT250117P00040000 | 2024-05-14 2:16PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FTNT250117P00042500 | 2024-05-17 10:33AM EDT | 42.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT250117P00045000 | 2024-05-17 1:03PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FTNT250117P00047500 | 2024-05-13 3:21PM EDT | 47.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| FTNT250117P00050000 | 2024-05-17 3:04PM EDT | 50.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| FTNT250117P00052500 | 2024-05-17 3:18PM EDT | 52.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FTNT250117P00055000 | 2024-05-17 3:55PM EDT | 55.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,046 | 0 | 3.13% |
| FTNT250117P00057500 | 2024-05-15 3:15PM EDT | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| FTNT250117P00060000 | 2024-05-17 12:34PM EDT | 60.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| FTNT250117P00062500 | 2024-05-17 12:34PM EDT | 62.50 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117P00065000 | 2024-05-09 10:32AM EDT | 65.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT250117P00070000 | 2024-05-09 10:03AM EDT | 70.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT250117P00075000 | 2024-05-15 1:50PM EDT | 75.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117P00080000 | 2024-05-06 1:46PM EDT | 80.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT250117P00085000 | 2024-05-08 2:57PM EDT | 85.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| FTNT250117P00090000 | 2024-05-06 10:30AM EDT | 90.00 | 29.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117P00095000 | 2024-04-16 1:31PM EDT | 95.00 | 30.75 | 31.70 | 35.60 | 0.00 | - | 1 | 2 | 48.46% |
| FTNT250117P00100000 | 2023-08-04 9:31AM EDT | 100.00 | 40.97 | 38.80 | 39.50 | 0.00 | - | 3 | 0 | 42.09% |
| FTNT250117P00110000 | 2024-02-14 12:40PM EDT | 110.00 | 39.50 | 41.00 | 45.20 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117P00115000 | 2023-07-19 1:47PM EDT | 115.00 | 36.40 | 57.50 | 58.30 | 0.00 | - | - | 1 | 77.36% |
© 2024 Yahoo. Todos os direitos reservados.