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
61 480,64 +1 500,05 (+2,50 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00050000 | 2024-05-17 3:09PM EDT | 2024-05-17 | 12.07 | 11.05 | 11.55 | +2.12 | +21.31% | 4 | 60 | 230.47% |
| FTNT240531C00050000 | 2024-05-16 12:17PM EDT | 2024-05-31 | 10.80 | 11.35 | 12.60 | 0.00 | - | 2 | 24 | 85.25% |
| FTNT240621C00050000 | 2024-05-17 11:53AM EDT | 2024-06-21 | 12.04 | 11.55 | 12.75 | +1.04 | +9.45% | 14 | 1,397 | 59.86% |
| FTNT240719C00050000 | 2024-05-14 3:06PM EDT | 2024-07-19 | 10.97 | 11.55 | 13.15 | 0.00 | - | 1 | 36 | 61.67% |
| FTNT240920C00050000 | 2024-05-17 12:40PM EDT | 2024-09-20 | 13.30 | 12.40 | 13.20 | +1.64 | +14.07% | 6 | 34 | 44.29% |
| FTNT241220C00050000 | 2024-05-13 3:43PM EDT | 2024-12-20 | 13.40 | 14.70 | 16.35 | 0.00 | - | 1 | 9 | 50.75% |
| FTNT250117C00050000 | 2024-05-15 3:09PM EDT | 2025-01-17 | 15.00 | 15.05 | 15.30 | 0.00 | - | 22 | 907 | 46.31% |
| FTNT250620C00050000 | 2024-05-16 12:27PM EDT | 2025-06-20 | 17.00 | 17.30 | 18.75 | 0.00 | - | 1 | 3 | 53.25% |
| FTNT260116C00050000 | 2024-05-15 2:47PM EDT | 2026-01-16 | 19.90 | 19.75 | 21.20 | 0.00 | - | 1 | 280 | 52.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00050000 | 2024-05-16 2:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 195 | 150.00% |
| FTNT240524P00050000 | 2024-05-15 1:53PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 42 | 78.71% |
| FTNT240531P00050000 | 2024-05-13 1:13PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| FTNT240607P00050000 | 2024-05-16 3:14PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 8 | 44.53% |
| FTNT240614P00050000 | 2024-05-13 11:14AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 50.00% |
| FTNT240621P00050000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 28 | 2,780 | 36.33% |
| FTNT240719P00050000 | 2024-05-17 9:43AM EDT | 2024-07-19 | 0.14 | 0.10 | 0.11 | -0.02 | -12.50% | 1 | 210 | 28.32% |
| FTNT240920P00050000 | 2024-05-17 10:39AM EDT | 2024-09-20 | 0.79 | 0.69 | 0.82 | -0.11 | -12.22% | 5 | 2,264 | 33.25% |
| FTNT241220P00050000 | 2024-05-17 3:56PM EDT | 2024-12-20 | 1.86 | 1.82 | 1.97 | -0.36 | -16.22% | 61 | 231 | 35.41% |
| FTNT250117P00050000 | 2024-05-17 3:04PM EDT | 2025-01-17 | 2.08 | 2.00 | 2.09 | -0.07 | -3.26% | 95 | 4,551 | 34.22% |
| FTNT260116P00050000 | 2024-05-17 11:47AM EDT | 2026-01-16 | 4.75 | 4.60 | 4.90 | -0.25 | -5.00% | 1 | 752 | 33.62% |
