Mercado fechará em 2 h 13 min
BOVESPA
127.156,74 +1.232,55 (+0,98%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.819,56 +91,58 (+0,16%) PETROLEO CRU
79,08 +0,08 (+0,10%) OURO
2.311,40 +0,40 (+0,02%) Bitcoin USD
59.033,06 +1.843,88 (+3,22%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:47PM EDT. Mercado aberto.
Preço de exercício:60.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00060000 | 2024-05-02 12:38PM EDT | 2024-05-03 | 6.33 | 6.35 | 6.50 | +1.01 | +18.98% | 22 | 22 | 193.75% |
| FTNT240510C00060000 | 2024-05-02 1:10PM EDT | 2024-05-10 | 6.70 | 6.65 | 6.80 | +0.46 | +7.37% | 45 | 4 | 100.10% |
| FTNT240517C00060000 | 2024-05-02 12:52PM EDT | 2024-05-17 | 6.85 | 6.75 | 6.90 | +0.45 | +7.03% | 5 | 138 | 77.25% |
| FTNT240524C00060000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 6.37 | 6.20 | 7.00 | 0.00 | - | 1 | 3 | 60.35% |
| FTNT240621C00060000 | 2024-05-02 1:22PM EDT | 2024-06-21 | 7.38 | 7.40 | 7.55 | +0.16 | +2.22% | 88 | 1,886 | 50.98% |
| FTNT240719C00060000 | 2024-04-26 2:29PM EDT | 2024-07-19 | 7.60 | 8.05 | 8.20 | 0.00 | - | 5 | 371 | 47.71% |
| FTNT240920C00060000 | 2024-05-02 12:47PM EDT | 2024-09-20 | 9.95 | 9.80 | 10.00 | +0.75 | +8.15% | 1 | 235 | 47.80% |
| FTNT241220C00060000 | 2024-04-30 2:50PM EDT | 2024-12-20 | 11.26 | 11.95 | 12.10 | 0.00 | - | 4 | 79 | 48.32% |
| FTNT250117C00060000 | 2024-05-02 11:07AM EDT | 2025-01-17 | 12.15 | 12.30 | 12.50 | -0.20 | -1.62% | 7 | 3,136 | 47.63% |
| FTNT260116C00060000 | 2024-04-30 12:46PM EDT | 2026-01-16 | 17.20 | 16.10 | 18.45 | 0.00 | - | 23 | 217 | 49.93% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00060000 | 2024-05-02 1:14PM EDT | 2024-05-03 | 1.50 | 1.45 | 1.50 | +0.03 | +2.04% | 147 | 643 | 180.47% |
| FTNT240510P00060000 | 2024-05-02 1:25PM EDT | 2024-05-10 | 1.70 | 1.65 | 1.69 | -0.16 | -8.60% | 23 | 150 | 90.92% |
| FTNT240517P00060000 | 2024-05-02 1:24PM EDT | 2024-05-17 | 1.82 | 1.72 | 1.78 | -0.01 | -0.55% | 25 | 1,402 | 69.97% |
| FTNT240524P00060000 | 2024-05-02 12:41PM EDT | 2024-05-24 | 2.04 | 1.80 | 1.88 | -0.04 | -1.92% | 3 | 112 | 60.01% |
| FTNT240531P00060000 | 2024-05-02 9:42AM EDT | 2024-05-31 | 2.40 | 1.87 | 2.19 | +0.47 | +24.35% | 1 | 25 | 55.57% |
| FTNT240607P00060000 | 2024-05-01 1:02PM EDT | 2024-06-07 | 2.30 | 1.95 | 2.04 | 0.00 | - | 2 | 6 | 50.17% |
| FTNT240621P00060000 | 2024-05-02 1:30PM EDT | 2024-06-21 | 2.11 | 2.08 | 2.14 | -0.17 | -7.46% | 601 | 4,290 | 43.95% |
| FTNT240719P00060000 | 2024-05-02 12:54PM EDT | 2024-07-19 | 2.53 | 2.49 | 2.55 | -0.11 | -4.17% | 282 | 2,364 | 39.22% |
| FTNT240920P00060000 | 2024-05-02 12:45PM EDT | 2024-09-20 | 3.81 | 3.75 | 3.85 | -0.46 | -10.77% | 32 | 716 | 38.27% |
| FTNT241220P00060000 | 2024-04-29 2:59PM EDT | 2024-12-20 | 5.38 | 5.05 | 5.25 | 0.00 | - | 2 | 252 | 37.28% |
| FTNT250117P00060000 | 2024-05-01 9:47AM EDT | 2025-01-17 | 6.04 | 5.20 | 5.40 | 0.00 | - | 1 | 2,777 | 35.97% |
| FTNT260116P00060000 | 2024-05-02 11:30AM EDT | 2026-01-16 | 8.80 | 8.55 | 9.10 | -0.17 | -1.90% | 58 | 180 | 35.08% |
© 2024 Yahoo. Todos os direitos reservados.