Mercado fechará em 4 h 30 min
BOVESPA
126.997,19 +1.073,00 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.869,69 +141,71 (+0,25%) PETROLEO CRU
78,67 -0,33 (-0,42%) OURO
2.313,10 +2,10 (+0,09%) Bitcoin USD
59.316,87 +2.287,42 (+4,01%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:30AM EDT. Mercado aberto.
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00065000 | 2024-05-02 11:01AM EDT | 2024-05-03 | 3.45 | 3.45 | 3.55 | +0.50 | +16.95% | 46 | 573 | 197.66% |
| FTNT240510C00065000 | 2024-05-02 10:42AM EDT | 2024-05-10 | 3.51 | 3.70 | 3.85 | +0.01 | +0.29% | 186 | 149 | 99.95% |
| FTNT240517C00065000 | 2024-05-02 11:08AM EDT | 2024-05-17 | 3.80 | 3.75 | 3.90 | +0.20 | +5.56% | 177 | 1,147 | 75.90% |
| FTNT240524C00065000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 3.75 | 3.90 | 4.10 | 0.00 | - | 1 | 65 | 66.02% |
| FTNT240531C00065000 | 2024-05-02 11:03AM EDT | 2024-05-31 | 4.10 | 4.00 | 4.20 | +0.70 | +20.59% | 12 | 40 | 59.16% |
| FTNT240607C00065000 | 2024-04-30 10:08AM EDT | 2024-06-07 | 3.80 | 3.90 | 4.40 | 0.00 | - | 1 | 2 | 53.88% |
| FTNT240621C00065000 | 2024-05-02 10:38AM EDT | 2024-06-21 | 4.35 | 4.45 | 4.55 | +0.49 | +12.69% | 25 | 2,455 | 50.06% |
| FTNT240719C00065000 | 2024-05-02 11:05AM EDT | 2024-07-19 | 5.00 | 5.00 | 5.15 | +0.55 | +12.36% | 54 | 1,227 | 45.24% |
| FTNT240920C00065000 | 2024-05-02 10:56AM EDT | 2024-09-20 | 6.95 | 6.90 | 7.10 | +0.50 | +7.75% | 337 | 1,739 | 45.96% |
| FTNT241220C00065000 | 2024-05-01 10:05AM EDT | 2024-12-20 | 8.70 | 9.05 | 9.25 | +0.15 | +1.75% | 5 | 45 | 46.44% |
| FTNT250117C00065000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 9.02 | 9.50 | 9.65 | -0.13 | -1.42% | 2 | 1,636 | 45.74% |
| FTNT260116C00065000 | 2024-05-02 10:38AM EDT | 2026-01-16 | 15.30 | 14.70 | 16.90 | +0.60 | +4.08% | 52 | 131 | 51.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00065000 | 2024-05-02 10:49AM EDT | 2024-05-03 | 3.85 | 3.60 | 3.75 | -0.27 | -6.55% | 9 | 317 | 177.34% |
| FTNT240510P00065000 | 2024-05-02 10:55AM EDT | 2024-05-10 | 4.00 | 3.85 | 4.00 | +0.20 | +5.26% | 70 | 170 | 89.80% |
| FTNT240517P00065000 | 2024-05-02 10:57AM EDT | 2024-05-17 | 4.00 | 3.85 | 3.95 | 0.00 | - | 198 | 5,760 | 66.89% |
| FTNT240524P00065000 | 2024-05-01 3:07PM EDT | 2024-05-24 | 4.00 | 3.95 | 4.15 | 0.00 | - | 2 | 37 | 58.11% |
| FTNT240531P00065000 | 2024-05-02 11:10AM EDT | 2024-05-31 | 4.10 | 4.05 | 4.15 | -0.25 | -5.56% | 5 | 970 | 51.56% |
| FTNT240607P00065000 | 2024-05-01 10:00AM EDT | 2024-06-07 | 4.77 | 4.00 | 4.30 | 0.00 | - | 1 | 3 | 48.88% |
| FTNT240621P00065000 | 2024-05-02 11:08AM EDT | 2024-06-21 | 4.35 | 4.25 | 4.35 | -0.40 | -8.42% | 128 | 3,443 | 42.16% |
| FTNT240719P00065000 | 2024-05-02 11:14AM EDT | 2024-07-19 | 4.70 | 4.60 | 4.70 | -0.35 | -6.93% | 285 | 2,978 | 36.80% |
| FTNT240920P00065000 | 2024-05-02 10:57AM EDT | 2024-09-20 | 6.10 | 5.95 | 6.05 | -0.35 | -5.43% | 24 | 2,414 | 35.89% |
| FTNT241220P00065000 | 2024-05-02 10:02AM EDT | 2024-12-20 | 7.95 | 7.30 | 7.45 | +1.32 | +19.91% | 6 | 54 | 34.86% |
| FTNT250117P00065000 | 2024-05-02 9:34AM EDT | 2025-01-17 | 8.05 | 7.50 | 7.65 | 0.00 | - | 1 | 3,141 | 33.87% |
| FTNT260116P00065000 | 2024-05-01 2:03PM EDT | 2026-01-16 | 11.30 | 10.85 | 11.10 | 0.00 | - | 50 | 119 | 32.28% |
© 2024 Yahoo. Todos os direitos reservados.