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
2 419,50 +34,00 (+1,43 %) Bitcoin EUR
61 456,15 +1 356,27 (+2,26 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00065000 | 2024-05-17 12:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 1,755 | 50.00% |
| FTNT240524C00065000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 87 | 162 | 29.00% |
| FTNT240531C00065000 | 2024-05-17 3:39PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.21 | -0.07 | -26.92% | 309 | 509 | 24.90% |
| FTNT240607C00065000 | 2024-05-17 1:47PM EDT | 2024-06-07 | 0.36 | 0.32 | 0.37 | -0.05 | -12.20% | 25 | 60 | 24.85% |
| FTNT240614C00065000 | 2024-05-17 2:43PM EDT | 2024-06-14 | 0.52 | 0.49 | 0.58 | -0.08 | -13.33% | 8 | 65 | 25.88% |
| FTNT240621C00065000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.70 | 0.66 | 0.71 | -0.04 | -5.41% | 230 | 3,696 | 25.39% |
| FTNT240628C00065000 | 2024-05-17 2:20PM EDT | 2024-06-28 | 0.83 | 0.81 | 0.95 | +0.29 | +53.70% | 22 | 7 | 26.69% |
| FTNT240719C00065000 | 2024-05-17 2:20PM EDT | 2024-07-19 | 1.35 | 1.36 | 1.41 | -0.03 | -2.17% | 193 | 2,140 | 26.97% |
| FTNT240920C00065000 | 2024-05-17 2:34PM EDT | 2024-09-20 | 3.55 | 3.55 | 3.70 | -0.09 | -2.47% | 138 | 3,177 | 35.66% |
| FTNT241220C00065000 | 2024-05-17 3:31PM EDT | 2024-12-20 | 5.85 | 5.75 | 5.95 | +0.15 | +2.63% | 94 | 648 | 39.16% |
| FTNT250117C00065000 | 2024-05-17 2:59PM EDT | 2025-01-17 | 6.25 | 6.15 | 6.35 | +0.05 | +0.81% | 6 | 1,915 | 38.85% |
| FTNT250620C00065000 | 2024-05-10 10:08AM EDT | 2025-06-20 | 7.90 | 8.90 | 9.40 | 0.00 | - | - | 2 | 42.37% |
| FTNT260116C00065000 | 2024-05-15 10:55AM EDT | 2026-01-16 | 12.05 | 11.05 | 12.65 | 0.00 | - | 5 | 275 | 44.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00065000 | 2024-05-17 1:49PM EDT | 2024-05-17 | 3.60 | 2.43 | 3.65 | -0.57 | -13.67% | 32 | 4,225 | 74.22% |
| FTNT240524P00065000 | 2024-05-17 1:49PM EDT | 2024-05-24 | 3.66 | 3.55 | 5.75 | -0.27 | -6.87% | 17 | 58 | 66.06% |
| FTNT240531P00065000 | 2024-05-15 2:30PM EDT | 2024-05-31 | 4.02 | 3.60 | 4.05 | 0.00 | - | 1 | 532 | 33.30% |
| FTNT240607P00065000 | 2024-05-14 1:38PM EDT | 2024-06-07 | 3.55 | 2.85 | 5.55 | -1.68 | -32.12% | 3 | 22 | 56.23% |
| FTNT240614P00065000 | 2024-05-10 1:30PM EDT | 2024-06-14 | 6.68 | 2.67 | 5.00 | 0.00 | - | 1 | 3 | 40.38% |
| FTNT240621P00065000 | 2024-05-17 12:17PM EDT | 2024-06-21 | 3.70 | 3.95 | 4.10 | -0.55 | -12.94% | 9 | 2,814 | 22.39% |
| FTNT240719P00065000 | 2024-05-17 2:03PM EDT | 2024-07-19 | 4.55 | 4.40 | 4.55 | -0.10 | -2.15% | 14 | 3,089 | 22.24% |
| FTNT240920P00065000 | 2024-05-17 2:18PM EDT | 2024-09-20 | 6.25 | 6.05 | 6.20 | -0.05 | -0.79% | 94 | 2,732 | 28.11% |
| FTNT241220P00065000 | 2024-05-15 2:15PM EDT | 2024-12-20 | 7.85 | 7.55 | 7.70 | 0.00 | - | 7 | 72 | 29.53% |
| FTNT250117P00065000 | 2024-05-09 10:32AM EDT | 2025-01-17 | 9.10 | 7.75 | 7.90 | 0.00 | - | 6 | 2,984 | 28.80% |
| FTNT260116P00065000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 11.85 | 10.95 | 11.55 | 0.00 | - | 2 | 90 | 29.84% |
