Mercado fechará em 5 h 58 min
BOVESPA
124.925,60 +729,42 (+0,59%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.860,41 +120,98 (+0,22%) PETROLEO CRU
82,59 -0,14 (-0,17%) OURO
2.397,40 -0,60 (-0,03%) Bitcoin USD
64.951,91 +2.133,90 (+3,40%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:02AM EDT. Mercado aberto.
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240419C00035000 | 2024-04-17 2:48PM EDT | 35.00 | 30.20 | 27.60 | 29.70 | 0.00 | - | 18 | 11 | 785.94% |
| FTNT240419C00045000 | 2024-03-28 1:07PM EDT | 45.00 | 23.50 | 18.55 | 19.75 | 0.00 | - | 9 | 11 | 314.06% |
| FTNT240419C00050000 | 2024-04-03 9:53AM EDT | 50.00 | 20.25 | 14.00 | 14.25 | 0.00 | - | 2 | 52 | 209.38% |
| FTNT240419C00055000 | 2024-04-16 1:40PM EDT | 55.00 | 9.82 | 8.80 | 10.40 | 0.00 | - | 5 | 130 | 255.86% |
| FTNT240419C00058000 | 2024-04-09 9:49AM EDT | 58.00 | 10.75 | 6.05 | 6.25 | 0.00 | - | - | 4 | 107.03% |
| FTNT240419C00060000 | 2024-04-18 11:11AM EDT | 60.00 | 4.80 | 4.15 | 5.20 | 0.00 | - | 1 | 277 | 153.52% |
| FTNT240419C00061000 | 2024-04-16 1:10PM EDT | 61.00 | 3.54 | 2.81 | 3.65 | 0.00 | - | 1 | 5 | 76.56% |
| FTNT240419C00062000 | 2024-04-16 9:39AM EDT | 62.00 | 3.25 | 2.07 | 2.31 | 0.00 | - | 5 | 14 | 51.76% |
| FTNT240419C00063000 | 2024-04-17 10:33AM EDT | 63.00 | 2.40 | 1.13 | 1.29 | 0.00 | - | 5 | 11 | 43.95% |
| FTNT240419C00064000 | 2024-04-19 9:43AM EDT | 64.00 | 0.43 | 0.44 | 0.51 | -0.53 | -55.21% | 6 | 64 | 34.28% |
| FTNT240419C00065000 | 2024-04-19 9:35AM EDT | 65.00 | 0.11 | 0.09 | 0.15 | -0.12 | -52.17% | 4 | 984 | 34.77% |
| FTNT240419C00066000 | 2024-04-18 11:56AM EDT | 66.00 | 0.18 | 0.04 | 0.05 | 0.00 | - | 22 | 335 | 39.84% |
| FTNT240419C00067000 | 2024-04-18 1:54PM EDT | 67.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 7 | 376 | 62.89% |
| FTNT240419C00068000 | 2024-04-18 3:27PM EDT | 68.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 45 | 845 | 75.00% |
| FTNT240419C00069000 | 2024-04-19 9:35AM EDT | 69.00 | 0.08 | 0.00 | 0.15 | +0.07 | +700.00% | 2 | 460 | 89.06% |
| FTNT240419C00070000 | 2024-04-18 1:44PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 80 | 3,841 | 78.13% |
| FTNT240419C00071000 | 2024-04-19 9:40AM EDT | 71.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 10 | 534 | 78.13% |
| FTNT240419C00072000 | 2024-04-18 3:01PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 341 | 87.50% |
| FTNT240419C00073000 | 2024-04-19 9:33AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 565 | 93.75% |
| FTNT240419C00074000 | 2024-04-19 9:40AM EDT | 74.00 | 0.01 | 0.00 | 0.12 | -0.09 | -90.00% | 10 | 990 | 145.31% |
| FTNT240419C00075000 | 2024-04-18 10:55AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,342 | 112.50% |
| FTNT240419C00076000 | 2024-04-16 10:31AM EDT | 76.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 124 | 169.53% |
| FTNT240419C00077000 | 2024-04-15 9:59AM EDT | 77.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 161 | 179.69% |
| FTNT240419C00078000 | 2024-04-08 11:09AM EDT | 78.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 7 | 77 | 190.63% |
| FTNT240419C00079000 | 2024-04-11 1:17PM EDT | 79.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 3 | 11 | 200.78% |
| FTNT240419C00080000 | 2024-04-17 3:53PM EDT | 80.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 1,683 | 210.94% |
| FTNT240419C00085000 | 2024-04-08 2:54PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 475 | 187.50% |
| FTNT240419C00090000 | 2024-03-15 2:06PM EDT | 90.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 12 | 309.38% |
| FTNT240419C00095000 | 2024-04-01 9:39AM EDT | 95.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 339.06% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240419P00035000 | 2024-03-11 2:44PM EDT | 35.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 521.88% |
| FTNT240419P00040000 | 2024-02-16 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 434.38% |
| FTNT240419P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 8 | 59 | 337.50% |
| FTNT240419P00050000 | 2024-04-16 10:57AM EDT | 50.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 21 | 240.63% |
| FTNT240419P00055000 | 2024-04-17 10:10AM EDT | 55.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 18 | 355 | 171.09% |
| FTNT240419P00056000 | 2024-03-20 10:44AM EDT | 56.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 1 | 143.75% |
| FTNT240419P00057000 | 2024-04-01 11:52AM EDT | 57.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 100 | 128.13% |
| FTNT240419P00058000 | 2024-04-18 1:22PM EDT | 58.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 112.50% |
| FTNT240419P00059000 | 2024-03-22 9:59AM EDT | 59.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 8 | 96.09% |
| FTNT240419P00060000 | 2024-04-18 1:29PM EDT | 60.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 29 | 1,272 | 71.09% |
| FTNT240419P00061000 | 2024-04-17 3:58PM EDT | 61.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 25 | 67.58% |
| FTNT240419P00062000 | 2024-04-17 3:22PM EDT | 62.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 2 | 234 | 44.53% |
| FTNT240419P00063000 | 2024-04-18 3:58PM EDT | 63.00 | 0.13 | 0.03 | 0.07 | 0.00 | - | 9 | 67 | 30.27% |
| FTNT240419P00064000 | 2024-04-18 2:19PM EDT | 64.00 | 0.35 | 0.33 | 0.39 | 0.00 | - | 109 | 263 | 32.81% |
| FTNT240419P00065000 | 2024-04-18 3:59PM EDT | 65.00 | 1.08 | 0.91 | 1.03 | 0.00 | - | 362 | 3,492 | 32.81% |
| FTNT240419P00066000 | 2024-04-19 9:46AM EDT | 66.00 | 1.70 | 1.80 | 2.07 | -0.05 | -2.86% | 1,161 | 1,449 | 57.23% |
| FTNT240419P00067000 | 2024-04-18 2:32PM EDT | 67.00 | 2.73 | 2.63 | 2.98 | 0.00 | - | 2 | 497 | 61.33% |
| FTNT240419P00068000 | 2024-04-18 2:26PM EDT | 68.00 | 3.42 | 3.70 | 4.00 | 0.00 | - | 11 | 610 | 80.08% |
| FTNT240419P00069000 | 2024-04-18 2:26PM EDT | 69.00 | 4.44 | 4.35 | 4.90 | 0.00 | - | 10 | 164 | 25.00% |
| FTNT240419P00070000 | 2024-04-18 12:10PM EDT | 70.00 | 5.06 | 5.35 | 5.80 | 0.00 | - | 5 | 1,455 | 0.00% |
| FTNT240419P00071000 | 2024-04-18 2:25PM EDT | 71.00 | 6.47 | 6.35 | 6.90 | 0.00 | - | 3 | 32 | 50.00% |
| FTNT240419P00072000 | 2024-04-15 2:36PM EDT | 72.00 | 6.99 | 7.55 | 7.95 | 0.00 | - | 1 | 0 | 118.75% |
| FTNT240419P00073000 | 2024-04-05 3:05PM EDT | 73.00 | 2.71 | 8.25 | 9.00 | 0.00 | - | 11 | 0 | 147.66% |
| FTNT240419P00074000 | 2024-04-05 10:55AM EDT | 74.00 | 4.45 | 9.40 | 10.30 | 0.00 | - | 1 | 0 | 219.53% |
| FTNT240419P00075000 | 2024-04-18 9:38AM EDT | 75.00 | 11.20 | 10.75 | 10.95 | 0.00 | - | 2 | 0 | 151.56% |
| FTNT240419P00077000 | 2024-04-17 1:45PM EDT | 77.00 | 12.05 | 12.60 | 13.40 | 0.00 | - | 15 | 0 | 193.75% |
| FTNT240419P00079000 | 2024-04-03 9:55AM EDT | 79.00 | 8.60 | 14.75 | 14.90 | 0.00 | - | 4 | 0 | 50.00% |
| FTNT240419P00080000 | 2024-04-17 3:04PM EDT | 80.00 | 15.20 | 15.65 | 16.00 | 0.00 | - | 19 | 0 | 225.78% |
| FTNT240419P00085000 | 2024-04-17 3:30PM EDT | 85.00 | 20.45 | 20.75 | 21.00 | 0.00 | - | 3 | 0 | 275.00% |
| FTNT240419P00090000 | 2024-04-04 10:21AM EDT | 90.00 | 17.85 | 24.70 | 26.00 | 0.00 | - | 6 | 0 | 319.53% |
© 2024 Yahoo. Todos os direitos reservados.