Mercado abrirá em 1 h 33 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
80,35 +0,02 (+0,02%) OURO
2.324,00 -5,00 (-0,21%) Bitcoin USD
65.224,61 -648,13 (-0,98%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250620C00040000 | 2024-05-10 10:16AM EDT | 40.00 | 22.85 | 22.20 | 25.50 | 0.00 | - | - | 1 | 51.55% |
| FTNT250620C00045000 | 2024-06-07 12:56PM EDT | 45.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FTNT250620C00047500 | 2024-06-14 3:24PM EDT | 47.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT250620C00050000 | 2024-06-13 10:29AM EDT | 50.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| FTNT250620C00055000 | 2024-06-12 11:30AM EDT | 55.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| FTNT250620C00057500 | 2024-06-17 1:22PM EDT | 57.50 | 12.26 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| FTNT250620C00060000 | 2024-06-12 3:48PM EDT | 60.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| FTNT250620C00062500 | 2024-06-11 1:43PM EDT | 62.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| FTNT250620C00065000 | 2024-06-14 9:39AM EDT | 65.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 975 | 1.56% |
| FTNT250620C00067500 | 2024-06-05 3:40PM EDT | 67.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 80 | 86 | 3.13% |
| FTNT250620C00070000 | 2024-06-14 1:54PM EDT | 70.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| FTNT250620C00075000 | 2024-06-17 2:26PM EDT | 75.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 6.25% |
| FTNT250620C00080000 | 2024-06-17 2:26PM EDT | 80.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| FTNT250620C00085000 | 2024-05-17 10:26AM EDT | 85.00 | 3.25 | 2.59 | 2.99 | 0.00 | - | 1 | 1 | 38.66% |
| FTNT250620C00090000 | 2024-06-05 12:46PM EDT | 90.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250620P00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.60 | 0.15 | 1.18 | 0.00 | - | 1 | 1 | 56.25% |
| FTNT250620P00032500 | 2024-06-04 1:17PM EDT | 32.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FTNT250620P00035000 | 2024-06-12 2:04PM EDT | 35.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 12.50% |
| FTNT250620P00037500 | 2024-06-10 3:46PM EDT | 37.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 12.50% |
| FTNT250620P00040000 | 2024-06-12 3:07PM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 12.50% |
| FTNT250620P00042500 | 2024-06-06 3:02PM EDT | 42.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 6.25% |
| FTNT250620P00045000 | 2024-06-14 1:37PM EDT | 45.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 40 | 264 | 6.25% |
| FTNT250620P00047500 | 2024-06-13 10:18AM EDT | 47.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 223 | 6.25% |
| FTNT250620P00050000 | 2024-06-17 3:56PM EDT | 50.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 50 | 734 | 6.25% |
| FTNT250620P00052500 | 2024-06-17 9:42AM EDT | 52.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| FTNT250620P00055000 | 2024-06-17 9:42AM EDT | 55.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| FTNT250620P00057500 | 2024-06-06 2:01PM EDT | 57.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| FTNT250620P00060000 | 2024-06-13 12:14PM EDT | 60.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.39% |
| FTNT250620P00062500 | 2024-06-04 10:44AM EDT | 62.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FTNT250620P00065000 | 2024-06-17 11:32AM EDT | 65.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FTNT250620P00067500 | 2024-05-23 10:36AM EDT | 67.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| FTNT250620P00070000 | 2024-06-13 10:17AM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| FTNT250620P00075000 | 2024-05-15 1:50PM EDT | 75.00 | 16.32 | 14.10 | 18.50 | 0.00 | - | - | 1 | 36.71% |
© 2024 Yahoo. Todos os direitos reservados.