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
2 420,10 +34,60 (+1,45 %) Bitcoin EUR
61 610,11 +1 583,73 (+2,64 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00070000 | 2024-05-17 12:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 3,690 | 109.38% |
| FTNT240524C00070000 | 2024-05-15 12:09PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 36 | 48.05% |
| FTNT240531C00070000 | 2024-05-10 10:09AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 21 | 35.94% |
| FTNT240607C00070000 | 2024-05-15 11:10AM EDT | 2024-06-07 | 0.07 | 0.02 | 0.11 | 0.00 | - | 2 | 107 | 32.42% |
| FTNT240621C00070000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 0.17 | 0.12 | 0.16 | +0.02 | +13.33% | 33 | 3,124 | 27.44% |
| FTNT240719C00070000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.45 | 0.43 | 0.47 | -0.02 | -4.26% | 9 | 1,618 | 27.25% |
| FTNT240920C00070000 | 2024-05-17 3:17PM EDT | 2024-09-20 | 2.00 | 2.01 | 2.08 | -0.07 | -3.38% | 22 | 2,766 | 34.36% |
| FTNT241220C00070000 | 2024-05-17 3:13PM EDT | 2024-12-20 | 4.00 | 3.95 | 4.15 | -0.03 | -0.74% | 7 | 1,396 | 38.12% |
| FTNT250117C00070000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 4.37 | 4.30 | 4.45 | +0.12 | +2.82% | 410 | 5,660 | 37.44% |
| FTNT260116C00070000 | 2024-05-17 2:06PM EDT | 2026-01-16 | 10.02 | 9.85 | 10.40 | +0.02 | +0.20% | 1 | 1,075 | 42.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00070000 | 2024-05-16 9:52AM EDT | 2024-05-17 | 10.15 | 8.30 | 8.75 | 0.00 | - | 15 | 34 | 169.14% |
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 2024-05-24 | 7.65 | 8.20 | 9.70 | 0.00 | - | 5 | 0 | 72.46% |
| FTNT240531P00070000 | 2024-05-07 3:36PM EDT | 2024-05-31 | 10.70 | 7.00 | 9.70 | 0.00 | - | 1 | 3 | 76.47% |
| FTNT240614P00070000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 10.00 | 6.75 | 10.55 | 0.00 | - | 2 | 3 | 70.26% |
| FTNT240621P00070000 | 2024-05-13 12:36PM EDT | 2024-06-21 | 10.20 | 8.25 | 8.70 | 0.00 | - | 6 | 451 | 26.27% |
| FTNT240719P00070000 | 2024-05-06 1:45PM EDT | 2024-07-19 | 10.99 | 7.85 | 8.75 | 0.00 | - | 9 | 500 | 21.19% |
| FTNT240920P00070000 | 2024-05-16 1:34PM EDT | 2024-09-20 | 10.10 | 9.50 | 9.70 | 0.00 | - | 1 | 815 | 26.29% |
| FTNT241220P00070000 | 2024-05-15 11:32AM EDT | 2024-12-20 | 11.50 | 10.70 | 10.90 | 0.00 | - | 1 | 527 | 27.77% |
| FTNT250117P00070000 | 2024-05-09 10:03AM EDT | 2025-01-17 | 12.70 | 9.90 | 11.05 | 0.00 | - | 5 | 1,973 | 26.98% |
| FTNT260116P00070000 | 2024-05-16 10:45AM EDT | 2026-01-16 | 14.90 | 13.85 | 14.35 | 0.00 | - | 2 | 55 | 28.11% |
