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
61 470,83 +1 471,86 (+2,45 %)
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:63.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00063000 | 2024-05-17 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 207 | 25.78% |
| FTNT240524C00063000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.32 | 0.31 | 0.35 | -0.10 | -23.81% | 87 | 363 | 25.39% |
| FTNT240531C00063000 | 2024-05-17 2:42PM EDT | 2024-05-31 | 0.54 | 0.53 | 0.58 | -0.07 | -11.48% | 57 | 304 | 23.98% |
| FTNT240607C00063000 | 2024-05-17 2:01PM EDT | 2024-06-07 | 0.79 | 0.79 | 0.86 | -0.03 | -3.66% | 49 | 834 | 24.90% |
| FTNT240614C00063000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 1.11 | 1.04 | 1.12 | +0.14 | +14.43% | 240 | 20 | 25.68% |
| FTNT240628C00063000 | 2024-05-17 3:33PM EDT | 2024-06-28 | 1.45 | 1.44 | 1.67 | +0.32 | +28.32% | 12 | 14 | 27.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00063000 | 2024-05-17 10:53AM EDT | 2024-05-17 | 1.53 | 1.44 | 2.31 | -0.77 | -33.48% | 3 | 448 | 67.38% |
| FTNT240524P00063000 | 2024-05-16 3:20PM EDT | 2024-05-24 | 2.45 | 1.81 | 2.07 | +0.36 | +17.22% | 1 | 49 | 30.27% |
| FTNT240531P00063000 | 2024-05-17 12:39PM EDT | 2024-05-31 | 1.97 | 1.79 | 2.96 | -2.31 | -53.97% | 2 | 54 | 41.38% |
| FTNT240607P00063000 | 2024-05-17 12:10PM EDT | 2024-06-07 | 2.09 | 1.79 | 2.30 | -2.54 | -54.86% | 3 | 18 | 22.56% |
| FTNT240614P00063000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 4.25 | 2.35 | 2.66 | 0.00 | - | 3 | 6 | 25.24% |
| FTNT240628P00063000 | 2024-05-13 1:14PM EDT | 2024-06-28 | 4.24 | 2.67 | 2.84 | 0.00 | - | 25 | 13 | 22.97% |
