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
61 404,10 +1 212,28 (+2,01 %)
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:59.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00059000 | 2024-05-17 1:33PM EDT | 2024-05-17 | 2.47 | 1.85 | 2.80 | +0.52 | +26.67% | 22 | 675 | 96.88% |
| FTNT240524C00059000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.65 | 2.41 | 2.92 | 0.00 | - | 3 | 109 | 38.72% |
| FTNT240531C00059000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 2.83 | 2.76 | 3.25 | +0.05 | +1.80% | 5 | 40 | 36.48% |
| FTNT240607C00059000 | 2024-05-16 1:01PM EDT | 2024-06-07 | 2.78 | 3.00 | 4.15 | 0.00 | - | 1 | 20 | 46.95% |
| FTNT240614C00059000 | 2024-05-15 12:10PM EDT | 2024-06-14 | 2.99 | 3.25 | 3.40 | 0.00 | - | 4 | 15 | 28.78% |
| FTNT240628C00059000 | 2024-05-14 9:30AM EDT | 2024-06-28 | 2.90 | 3.60 | 3.80 | 0.00 | - | 1 | 18 | 29.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00059000 | 2024-05-17 1:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,583 | 38.28% |
| FTNT240524P00059000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.17 | -0.11 | -42.31% | 27 | 1,337 | 25.68% |
| FTNT240531P00059000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.31 | 0.27 | 0.32 | -0.10 | -24.39% | 88 | 190 | 23.58% |
| FTNT240607P00059000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 0.50 | 0.46 | 0.51 | -0.22 | -30.56% | 7 | 44 | 23.78% |
| FTNT240614P00059000 | 2024-05-17 11:41AM EDT | 2024-06-14 | 0.66 | 0.63 | 0.70 | -0.39 | -37.14% | 10 | 44 | 24.17% |
| FTNT240628P00059000 | 2024-05-17 11:48AM EDT | 2024-06-28 | 0.90 | 0.84 | 0.99 | -0.60 | -40.00% | 1 | 5 | 23.93% |
