La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 458,16 +1 429,62 (+2,38 %)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:40.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00040000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 24.50 | 20.70 | 21.60 | 0.00 | - | - | 14 | 456.25% |
| FTNT240621C00040000 | 2024-04-30 12:37PM EDT | 2024-06-21 | 24.00 | 20.65 | 23.55 | 0.00 | - | 10 | 233 | 102.44% |
| FTNT240719C00040000 | 2024-05-10 12:44PM EDT | 2024-07-19 | 19.00 | 21.30 | 22.90 | 0.00 | - | - | 2 | 76.81% |
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 2024-09-20 | 25.39 | 22.10 | 23.95 | 0.00 | - | 1 | 19 | 70.51% |
| FTNT241220C00040000 | 2024-05-09 9:57AM EDT | 2024-12-20 | 20.99 | 23.00 | 23.45 | 0.00 | - | 1 | 3 | 56.03% |
| FTNT250117C00040000 | 2024-05-16 3:39PM EDT | 2025-01-17 | 23.35 | 23.25 | 23.65 | 0.00 | - | 2 | 211 | 55.02% |
| FTNT250620C00040000 | 2024-05-10 10:16AM EDT | 2025-06-20 | 22.85 | 24.55 | 25.75 | 0.00 | - | - | 1 | 55.20% |
| FTNT260116C00040000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 24.58 | 26.55 | 27.70 | 0.00 | - | 2 | 63 | 54.88% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00040000 | 2024-03-21 3:12PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.25 | 0.00 | - | - | 1 | 435.94% |
| FTNT240621P00040000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 171 | 51.56% |
| FTNT240719P00040000 | 2024-05-08 1:53PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 9 | 51.17% |
| FTNT240920P00040000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 0.29 | 0.04 | 0.12 | 0.00 | - | 3 | 40 | 38.09% |
| FTNT241220P00040000 | 2024-05-17 3:42PM EDT | 2024-12-20 | 0.50 | 0.47 | 0.63 | -0.16 | -24.24% | 2 | 74 | 40.97% |
| FTNT250117P00040000 | 2024-05-14 2:16PM EDT | 2025-01-17 | 0.75 | 0.57 | 0.64 | 0.00 | - | 10 | 1,617 | 38.72% |
| FTNT260116P00040000 | 2024-05-15 10:00AM EDT | 2026-01-16 | 2.37 | 2.06 | 2.42 | 0.00 | - | 1 | 328 | 37.42% |
