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
61 602,66 +1 619,45 (+2,70 %)
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:61.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00061000 | 2024-05-17 3:55PM EDT | 2024-05-17 | 0.53 | 0.35 | 0.52 | +0.03 | +6.00% | 235 | 1,503 | 19.34% |
| FTNT240524C00061000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 1.11 | 1.12 | 1.16 | -0.06 | -5.13% | 83 | 409 | 25.68% |
| FTNT240531C00061000 | 2024-05-17 3:08PM EDT | 2024-05-31 | 1.40 | 1.37 | 1.54 | -0.08 | -5.41% | 26 | 100 | 26.54% |
| FTNT240607C00061000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 1.64 | 1.69 | 1.80 | -0.12 | -6.82% | 17 | 105 | 26.27% |
| FTNT240614C00061000 | 2024-05-17 11:30AM EDT | 2024-06-14 | 2.23 | 1.95 | 2.09 | +0.34 | +17.99% | 5 | 24 | 27.12% |
| FTNT240628C00061000 | 2024-05-17 11:55AM EDT | 2024-06-28 | 2.70 | 2.36 | 2.52 | +0.85 | +45.95% | 18 | 13 | 27.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00061000 | 2024-05-17 3:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.23 | -95.83% | 63 | 904 | 14.06% |
| FTNT240524P00061000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.63 | 0.61 | 0.67 | -0.33 | -34.38% | 22 | 88 | 24.02% |
| FTNT240531P00061000 | 2024-05-17 3:31PM EDT | 2024-05-31 | 0.94 | 0.83 | 0.90 | -0.46 | -32.86% | 27 | 53 | 22.27% |
| FTNT240607P00061000 | 2024-05-16 2:40PM EDT | 2024-06-07 | 1.43 | 1.30 | 1.42 | -0.84 | -37.00% | 11 | 32 | 27.12% |
| FTNT240614P00061000 | 2024-05-17 1:55PM EDT | 2024-06-14 | 1.40 | 1.31 | 1.39 | -0.63 | -31.03% | 8 | 30 | 23.19% |
| FTNT240628P00061000 | 2024-05-17 11:54AM EDT | 2024-06-28 | 1.56 | 1.51 | 1.92 | -0.27 | -14.75% | 2 | 8 | 25.39% |
