Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,06 +0,06 (+0,08%) OURO
2.313,40 +3,80 (+0,16%) Bitcoin USD
59.124,39 +1.308,33 (+2,26%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
3 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 35.00 | 0.01 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 40.00 | 0.01 | 0.00 | - | - | 50 |
| 21.55 | 0.00 | - | 3 | 3 | 43.50 | - | - | - | - | - |
| 20.32 | 0.00 | - | - | 2 | 45.00 | 0.04 | -0.01 | -20.00% | 179 | 780 |
| 17.86 | +0.11 | +0.62% | 1 | 1 | 47.00 | 0.02 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 48.00 | 0.14 | +0.09 | +180.00% | 1 | 4 |
| - | - | - | - | - | 49.00 | 0.09 | +0.03 | +50.00% | 99 | 26 |
| - | - | - | - | - | 50.00 | 0.11 | +0.06 | +120.00% | 418 | 269 |
| 14.10 | 0.00 | - | 5 | 4 | 51.00 | 0.18 | -0.01 | -5.26% | 3,885 | 21 |
| 13.15 | 0.00 | - | 2 | 2 | 52.00 | 0.21 | +0.08 | +61.54% | 431 | 118 |
| - | - | - | - | - | 53.00 | 0.29 | +0.13 | +81.25% | 977 | 152 |
| 10.44 | 0.00 | - | 1 | 2 | 54.00 | 0.39 | +0.07 | +21.87% | 411 | 252 |
| 10.63 | +0.83 | +8.47% | 1 | 108 | 55.00 | 0.51 | +0.15 | +41.67% | 1,815 | 656 |
| - | - | - | - | - | 56.00 | 0.65 | +0.16 | +32.65% | 440 | 311 |
| - | - | - | - | - | 57.00 | 0.83 | +0.08 | +10.67% | 872 | 209 |
| 8.03 | +1.39 | +20.93% | 31 | 8 | 58.00 | 1.03 | -0.01 | -0.96% | 325 | 338 |
| 7.25 | +0.55 | +8.21% | 7 | 44 | 59.00 | 1.28 | 0.00 | - | 3,299 | 241 |
| 6.65 | +1.33 | +25.00% | 36 | 22 | 60.00 | 1.61 | +0.14 | +9.52% | 644 | 643 |
| 5.75 | +0.77 | +15.46% | 42 | 14 | 61.00 | 2.02 | -0.20 | -9.01% | 1,177 | 81 |
| 5.30 | +0.93 | +21.28% | 29 | 132 | 62.00 | 2.40 | -0.15 | -5.88% | 3,593 | 312 |
| 5.10 | +1.25 | +32.47% | 115 | 296 | 63.00 | 2.84 | -0.26 | -8.39% | 240 | 275 |
| 4.45 | +1.19 | +36.50% | 534 | 891 | 64.00 | 3.35 | -0.31 | -8.47% | 1,965 | 1,279 |
| 4.02 | +1.07 | +36.27% | 1,867 | 573 | 65.00 | 3.79 | -0.33 | -8.01% | 1,263 | 317 |
| 3.55 | +1.06 | +42.57% | 1,747 | 465 | 66.00 | 4.33 | -0.42 | -8.84% | 146 | 948 |
| 3.05 | +0.73 | +31.47% | 860 | 2,835 | 67.00 | 5.05 | +0.35 | +7.45% | 127 | 136 |
| 2.69 | +0.74 | +37.95% | 2,512 | 2,203 | 68.00 | 5.50 | +0.45 | +8.91% | 65 | 91 |
| 2.29 | +0.74 | +47.74% | 945 | 675 | 69.00 | 6.35 | -0.68 | -9.67% | 34 | 45 |
| 1.96 | +0.63 | +47.37% | 1,056 | 3,257 | 70.00 | 6.97 | -0.60 | -7.93% | 93 | 50 |
| 1.62 | +0.48 | +42.11% | 145 | 378 | 71.00 | 8.02 | 0.00 | - | 6 | 7 |
| 1.36 | +0.36 | +36.00% | 269 | 668 | 72.00 | 9.15 | +1.16 | +14.52% | 4 | 22 |
| 1.14 | +0.26 | +29.55% | 558 | 222 | 73.00 | 9.59 | -1.06 | -9.95% | 5 | 17 |
| 0.89 | +0.19 | +27.14% | 569 | 162 | 74.00 | 11.20 | -0.50 | -4.27% | 3 | 5 |
| 0.72 | +0.13 | +22.03% | 3,415 | 248 | 75.00 | 11.03 | -0.78 | -6.60% | 4 | 6 |
| 0.59 | +0.17 | +40.48% | 438 | 109 | 76.00 | - | - | - | - | - |
| 0.45 | +0.08 | +21.62% | 239 | 129 | 77.00 | 13.23 | 0.00 | - | 6 | 4 |
| 0.36 | +0.03 | +9.09% | 79 | 116 | 78.00 | - | - | - | - | - |
| 0.28 | +0.01 | +3.70% | 23 | 282 | 79.00 | - | - | - | - | - |
| 0.21 | +0.01 | +5.00% | 1,706 | 521 | 80.00 | - | - | - | - | - |
| 0.15 | -0.01 | -6.25% | 222 | 152 | 81.00 | - | - | - | - | - |
| 0.13 | +0.01 | +8.33% | 104 | 16 | 82.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 103 | 25 | 83.00 | - | - | - | - | - |
| 0.10 | -0.80 | -88.89% | 139 | 5 | 84.00 | - | - | - | - | - |
| 0.07 | -0.06 | -46.15% | 132 | 38 | 85.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 192 | 649 | 90.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 51 | 95.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.