Mercado fechado
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
80,00 -0,06 (-0,07%) OURO
2.419,80 +2,40 (+0,10%) Bitcoin USD
66.159,64 -832,73 (-1,24%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT260116C00025000 | 2024-05-16 11:05AM EDT | 25.00 | 38.00 | 36.55 | 41.45 | 0.00 | - | 1 | 23 | 67.94% |
| FTNT260116C00030000 | 2024-05-13 1:06PM EDT | 30.00 | 33.50 | 32.80 | 36.60 | 0.00 | - | 1 | 55 | 61.67% |
| FTNT260116C00035000 | 2024-03-11 12:55PM EDT | 35.00 | 40.40 | 36.30 | 40.50 | 0.00 | - | 3 | 78 | 100.87% |
| FTNT260116C00040000 | 2024-05-10 10:16AM EDT | 40.00 | 24.58 | 26.55 | 27.70 | 0.00 | - | 2 | 63 | 54.97% |
| FTNT260116C00045000 | 2024-05-03 3:01PM EDT | 45.00 | 21.60 | 22.80 | 23.85 | 0.00 | - | 1 | 32 | 50.75% |
| FTNT260116C00047500 | 2024-05-13 10:27AM EDT | 47.50 | 20.29 | 21.30 | 21.80 | +20.29 | - | 1 | 1 | 50.05% |
| FTNT260116C00050000 | 2024-05-15 2:47PM EDT | 50.00 | 19.90 | 19.75 | 21.20 | 0.00 | - | 1 | 280 | 52.71% |
| FTNT260116C00052500 | 2024-05-09 10:11AM EDT | 52.50 | 17.00 | 18.20 | 18.70 | 0.00 | - | 1 | 4 | 47.80% |
| FTNT260116C00055000 | 2024-05-16 11:01AM EDT | 55.00 | 16.50 | 15.90 | 17.30 | 0.00 | - | 4 | 351 | 46.94% |
| FTNT260116C00057500 | 2024-05-14 12:15PM EDT | 57.50 | 15.00 | 15.00 | 16.75 | 0.00 | - | 1 | 6 | 48.82% |
| FTNT260116C00060000 | 2024-05-17 1:54PM EDT | 60.00 | 14.30 | 13.30 | 14.85 | 0.00 | - | 5 | 388 | 45.83% |
| FTNT260116C00062500 | 2024-05-16 1:36PM EDT | 62.50 | 13.00 | 12.90 | 13.50 | +13.00 | - | - | 14 | 44.56% |
| FTNT260116C00065000 | 2024-05-15 10:55AM EDT | 65.00 | 12.05 | 11.05 | 12.65 | 0.00 | - | 5 | 275 | 44.75% |
| FTNT260116C00070000 | 2024-05-17 2:06PM EDT | 70.00 | 10.02 | 9.85 | 10.40 | +0.02 | +0.20% | 1 | 1,075 | 42.78% |
| FTNT260116C00075000 | 2024-05-15 10:56AM EDT | 75.00 | 8.07 | 8.25 | 8.70 | 0.00 | - | 3 | 134 | 41.87% |
| FTNT260116C00080000 | 2024-05-17 2:26PM EDT | 80.00 | 6.90 | 6.90 | 7.60 | 0.00 | - | 4 | 310 | 42.23% |
| FTNT260116C00085000 | 2024-05-17 1:07PM EDT | 85.00 | 5.86 | 5.55 | 5.95 | +0.41 | +7.52% | 1 | 509 | 40.19% |
| FTNT260116C00090000 | 2024-05-16 12:15PM EDT | 90.00 | 4.55 | 3.55 | 4.95 | 0.00 | - | 227 | 327 | 39.72% |
| FTNT260116C00095000 | 2024-05-15 12:51PM EDT | 95.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 10 | 384 | 38.88% |
| FTNT260116C00100000 | 2024-05-15 10:30AM EDT | 100.00 | 3.10 | 1.84 | 3.40 | 0.00 | - | 3 | 166 | 38.90% |
| FTNT260116C00105000 | 2024-05-17 10:23AM EDT | 105.00 | 2.65 | 2.50 | 2.81 | +0.13 | +5.16% | 1 | 152 | 38.54% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT260116P00025000 | 2024-04-02 2:08PM EDT | 25.00 | 0.62 | 0.22 | 1.00 | 0.00 | - | 3 | 17 | 51.25% |
| FTNT260116P00030000 | 2024-05-13 12:05PM EDT | 30.00 | 0.95 | 0.57 | 1.10 | 0.00 | - | 5 | 112 | 43.26% |
| FTNT260116P00035000 | 2024-05-16 2:52PM EDT | 35.00 | 1.48 | 1.23 | 1.56 | 0.00 | - | 2 | 165 | 39.38% |
| FTNT260116P00040000 | 2024-05-15 10:00AM EDT | 40.00 | 2.37 | 2.06 | 2.42 | 0.00 | - | 1 | 328 | 37.48% |
| FTNT260116P00045000 | 2024-05-07 11:32AM EDT | 45.00 | 3.90 | 3.15 | 3.45 | 0.00 | - | 18 | 106 | 35.22% |
| FTNT260116P00047500 | 2024-05-16 12:37PM EDT | 47.50 | 4.30 | 2.68 | 4.10 | +4.30 | - | - | 4 | 34.28% |
| FTNT260116P00050000 | 2024-05-17 11:47AM EDT | 50.00 | 4.75 | 4.60 | 4.90 | -0.25 | -5.00% | 1 | 752 | 33.67% |
| FTNT260116P00052500 | 2024-05-16 12:15PM EDT | 52.50 | 5.90 | 5.45 | 5.70 | +5.90 | - | - | 500 | 32.73% |
| FTNT260116P00055000 | 2024-05-16 12:16PM EDT | 55.00 | 6.85 | 5.95 | 6.75 | 0.00 | - | 3 | 216 | 32.39% |
| FTNT260116P00060000 | 2024-05-16 1:32PM EDT | 60.00 | 8.95 | 7.75 | 8.90 | 0.00 | - | 2 | 187 | 30.93% |
| FTNT260116P00062500 | 2024-05-16 11:42AM EDT | 62.50 | 10.20 | 8.90 | 10.10 | 0.00 | - | 1 | 7 | 30.16% |
| FTNT260116P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 11.85 | 10.95 | 11.55 | 0.00 | - | 2 | 90 | 29.90% |
| FTNT260116P00070000 | 2024-05-16 10:45AM EDT | 70.00 | 14.90 | 13.85 | 14.35 | 0.00 | - | 2 | 55 | 28.16% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 75.00 | 15.20 | 19.20 | 19.85 | 0.00 | - | 22 | 69 | 34.15% |
| FTNT260116P00080000 | 2024-05-17 2:22PM EDT | 80.00 | 20.90 | 20.65 | 21.00 | +0.04 | +0.19% | 3 | 25 | 24.33% |
| FTNT260116P00090000 | 2024-01-22 11:34AM EDT | 90.00 | 29.55 | 27.30 | 27.70 | 0.00 | - | - | 1 | 0.00% |
| FTNT260116P00095000 | 2024-05-14 3:01PM EDT | 95.00 | 34.75 | 31.20 | 35.95 | 0.00 | - | 1 | 0 | 32.29% |
| FTNT260116P00100000 | 2024-05-06 9:51AM EDT | 100.00 | 40.00 | 36.05 | 40.95 | 0.00 | - | 1 | 0 | 34.56% |
| FTNT260116P00105000 | 2024-04-29 3:34PM EDT | 105.00 | 41.36 | 41.05 | 45.95 | 0.00 | - | - | 1 | 36.66% |
© 2024 Yahoo. Todos os direitos reservados.