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
61 464,53 +1 344,04 (+2,24 %)
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:62.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00062000 | 2024-05-17 2:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 144 | 322 | 11.72% |
| FTNT240524C00062000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.66 | 0.63 | 0.66 | -0.06 | -8.33% | 144 | 468 | 25.15% |
| FTNT240531C00062000 | 2024-05-17 1:53PM EDT | 2024-05-31 | 0.86 | 0.88 | 0.95 | +0.01 | +1.18% | 23 | 171 | 24.32% |
| FTNT240607C00062000 | 2024-05-17 10:05AM EDT | 2024-06-07 | 1.35 | 1.18 | 1.32 | +0.07 | +5.47% | 2 | 114 | 26.27% |
| FTNT240614C00062000 | 2024-05-17 3:25PM EDT | 2024-06-14 | 1.48 | 1.44 | 1.54 | +0.47 | +46.53% | 17 | 24 | 26.10% |
| FTNT240628C00062000 | 2024-05-16 2:40PM EDT | 2024-06-28 | 1.83 | 1.82 | 2.99 | -0.03 | -1.61% | 1 | 1 | 38.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00062000 | 2024-05-17 3:45PM EDT | 2024-05-17 | 0.65 | 0.37 | 2.16 | -0.31 | -32.29% | 31 | 375 | 74.02% |
| FTNT240524P00062000 | 2024-05-17 12:33PM EDT | 2024-05-24 | 1.08 | 1.12 | 1.16 | -0.28 | -20.59% | 7 | 217 | 23.19% |
| FTNT240531P00062000 | 2024-05-17 12:10PM EDT | 2024-05-31 | 1.20 | 1.19 | 1.43 | -0.75 | -38.46% | 4 | 36 | 22.49% |
| FTNT240607P00062000 | 2024-05-15 10:52AM EDT | 2024-06-07 | 2.06 | 1.60 | 1.68 | 0.00 | - | 3 | 9 | 22.78% |
| FTNT240614P00062000 | 2024-05-17 12:23PM EDT | 2024-06-14 | 1.72 | 1.80 | 1.90 | -0.30 | -14.85% | 8 | 16 | 23.05% |
