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
61 390,11 +1 360,52 (+2,27 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00045000 | 2024-05-01 9:43AM EDT | 2024-05-17 | 18.95 | 15.95 | 16.65 | 0.00 | - | 2 | 8 | 365.63% |
| FTNT240621C00045000 | 2024-05-15 12:41PM EDT | 2024-06-21 | 15.95 | 16.50 | 18.80 | 0.00 | - | 1 | 48 | 95.65% |
| FTNT240719C00045000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 16.76 | 15.80 | 17.95 | -2.81 | -14.36% | 20 | 26 | 53.61% |
| FTNT240920C00045000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 14.75 | 17.45 | 17.70 | 0.00 | - | 2 | 33 | 51.61% |
| FTNT241220C00045000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 18.65 | 18.75 | 19.05 | +1.85 | +11.01% | 1 | 6 | 50.66% |
| FTNT250117C00045000 | 2024-05-17 12:42PM EDT | 2025-01-17 | 19.29 | 18.00 | 20.25 | +0.49 | +2.61% | 1 | 291 | 58.08% |
| FTNT250620C00045000 | 2024-05-10 2:19PM EDT | 2025-06-20 | 18.75 | 20.75 | 21.65 | 0.00 | - | - | 3 | 50.95% |
| FTNT260116C00045000 | 2024-05-03 3:01PM EDT | 2026-01-16 | 21.60 | 22.80 | 23.85 | 0.00 | - | 1 | 32 | 50.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00045000 | 2024-05-14 9:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 42 | 250.00% |
| FTNT240607P00045000 | 2024-05-06 10:35AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 1 | 66.80% |
| FTNT240621P00045000 | 2024-05-16 1:39PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 1 | 1,109 | 51.76% |
| FTNT240719P00045000 | 2024-05-09 9:35AM EDT | 2024-07-19 | 0.13 | 0.01 | 0.10 | 0.00 | - | 2 | 33 | 39.45% |
| FTNT240920P00045000 | 2024-05-16 3:25PM EDT | 2024-09-20 | 0.33 | 0.30 | 0.42 | 0.00 | - | 17 | 394 | 37.55% |
| FTNT241220P00045000 | 2024-05-17 3:41PM EDT | 2024-12-20 | 1.01 | 0.99 | 1.04 | -0.09 | -8.18% | 47 | 228 | 36.91% |
| FTNT250117P00045000 | 2024-05-17 1:03PM EDT | 2025-01-17 | 1.15 | 1.13 | 1.19 | -0.11 | -8.73% | 9 | 5,663 | 36.30% |
| FTNT260116P00045000 | 2024-05-07 11:32AM EDT | 2026-01-16 | 3.90 | 3.15 | 3.45 | 0.00 | - | 18 | 106 | 35.16% |
